Get the Stockscreener App
42.51
1.02%
0.43
After Hours:
42.59
0.08
+0.19%
Davis Select U.S. Equity ETF Stock (DUSA) Price History
The historical daily chart and data for Davis Select U.S. Equity ETF stock (DUSA), show that the latest closing stock price as of January 03, 2025, is $42.51.
- Davis Select U.S. Equity ETF all-time high stock price is $45.24, occurred on November 25, 2024.
- The lowest Davis Select U.S. Equity ETF stock price recorded was $16.93 on March 23, 2020. Since then, Davis Select U.S. Equity ETF's stock price has risen over 151.17% to $42.51 now.
- The 52-week high stock price for DUSA is $45.24, representing a 6.42% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DUSA is $34.64, indicating a -18.51% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Davis Select U.S. Equity ETF (DUSA) stock in the beginning of 2024 was $34.68. The stock closed the year at $27.17, a loss of over -21.66% for the year.
The table below shows more information about DUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $42.60 | $42.26 | $0.34 | 38,027.0 | +1.02% |
| Jan 02, 2025 | $42.54 | $41.84 | $0.70 | 49,225.0 | -0.07% |
| Dec 31, 2024 | $42.31 | $41.92 | $0.39 | 17,486.0 | +0.02% |
| Dec 30, 2024 | $42.50 | $41.78 | $0.72 | 104,296.0 | -0.87% |
| Dec 27, 2024 | $43.21 | $42.20 | $1.01 | 60,251.0 | -1.55% |
| Dec 26, 2024 | $43.31 | $42.90 | $0.41 | 17,298.0 | +0.24% |
| Dec 24, 2024 | $43.04 | $42.68 | $0.3534 | 20,446.0 | +0.69% |
| Dec 23, 2024 | $42.88 | $42.24 | $0.64 | 34,053.0 | +0.90% |
| Dec 20, 2024 | $42.79 | $41.77 | $1.02 | 30,195.0 | +1.03% |
| Dec 19, 2024 | $42.59 | $41.93 | $0.66 | 43,468.0 | -0.55% |
| Dec 18, 2024 | $43.49 | $42.11 | $1.38 | 50,347.0 | -2.11% |
| Dec 17, 2024 | $43.62 | $43.07 | $0.55 | 19,442.0 | -1.42% |
| Dec 16, 2024 | $44.15 | $43.60 | $0.549 | 24,251.0 | -0.39% |
| Dec 13, 2024 | $44.17 | $43.78 | $0.3915 | 35,107.0 | -0.66% |
| Dec 12, 2024 | $44.49 | $44.11 | $0.38 | 18,985.0 | -0.67% |
| Dec 11, 2024 | $44.54 | $44.23 | $0.31 | 116,328.0 | +0.34% |
| Dec 10, 2024 | $44.48 | $44.21 | $0.27 | 95,883.0 | -0.16% |
| Dec 09, 2024 | $44.80 | $44.37 | $0.43 | 11,823.0 | -1.11% |
| Dec 06, 2024 | $44.87 | $43.54 | $1.33 | 22,778.0 | +0.83% |
| Dec 05, 2024 | $44.87 | $44.41 | $0.4598 | 26,492.0 | -0.39% |
Davis Select U.S. Equity ETF Stock (DUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Davis Select U.S. Equity ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davis Select U.S. Equity ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Davis Select U.S. Equity ETF Stock (DUSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $42.60 | $41.84 | $0.7598 | 125,279.0 | +0.95% |
Davis Select U.S. Equity ETF Stock (DUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.18 | $41.77 | $3.41 | 951,197.0 | -6.34% |
| Nov, 2024 | $45.24 | $41.31 | $3.93 | 743,081.0 | +7.92% |
| Oct, 2024 | $42.77 | $40.64 | $2.13 | 436,448.0 | -0.07% |
| Sep, 2024 | $41.83 | $38.66 | $3.17 | 259,103.0 | +0.70% |
| Aug, 2024 | $41.56 | $37.50 | $4.06 | 711,866.0 | -0.05% |
| Jul, 2024 | $42.35 | $40.37 | $1.98 | 596,167.0 | +1.94% |
| Jun, 2024 | $41.00 | $39.23 | $1.77 | 491,103.0 | +2.16% |
| May, 2024 | $40.54 | $38.50 | $2.04 | 468,911.0 | +3.49% |
| Apr, 2024 | $40.59 | $38.40 | $2.19 | 811,373.0 | -4.83% |
| Mar, 2024 | $40.53 | $38.45 | $2.08 | 420,140.0 | +4.34% |
| Feb, 2024 | $38.95 | $35.81 | $3.14 | 553,057.0 | +6.94% |
| Jan, 2024 | $36.87 | $34.64 | $2.23 | 528,673.0 | +2.61% |
Davis Select U.S. Equity ETF Stock (DUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.82 | $33.11 | $3.71 | 688,086.0 | +4.66% |
| Nov, 2023 | $34.00 | $31.12 | $2.88 | 611,218.0 | +8.30% |
| Oct, 2023 | $32.34 | $30.00 | $2.34 | 389,223.0 | -1.49% |
| Sep, 2023 | $33.26 | $31.23 | $2.03 | 381,187.0 | -3.49% |
| Aug, 2023 | $34.13 | $31.67 | $2.46 | 290,290.0 | -3.98% |
| Jul, 2023 | $34.12 | $31.53 | $2.59 | 204,733.0 | +6.36% |
| Jun, 2023 | $32.09 | $29.89 | $2.20 | 328,355.0 | +7.38% |
| May, 2023 | $30.02 | $28.14 | $1.88 | 320,744.0 | +1.39% |
| Apr, 2023 | $29.47 | $28.01 | $1.46 | 320,705.0 | +3.52% |
| Mar, 2023 | $29.89 | $26.95 | $2.94 | 316,213.0 | -2.46% |
| Feb, 2023 | $31.31 | $28.54 | $2.77 | 214,263.0 | -3.56% |
| Jan, 2023 | $30.28 | $27.23 | $3.05 | 329,669.0 | +11.23% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):