Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
46.33
-0.39 (-0.83%)
Mar 5, 2026, 4:00 PM EST - Market closed
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.36 | 46.74 | 46.11 | 46.33 | 46.33 | -0.83% | 4,988 |
| Mar 4, 2026 | 46.83 | 46.83 | 46.42 | 46.72 | 46.72 | 0.58% | 4,107 |
| Mar 3, 2026 | 46.08 | 46.77 | 45.61 | 46.45 | 46.45 | -0.87% | 7,227 |
| Mar 2, 2026 | 46.30 | 47.10 | 46.30 | 46.86 | 46.86 | -0.30% | 4,373 |
| Feb 27, 2026 | 47.56 | 47.62 | 46.75 | 47.00 | 47.00 | -2.57% | 49,762 |
| Feb 26, 2026 | 47.86 | 48.50 | 47.86 | 48.24 | 48.24 | 0.88% | 26,078 |
| Feb 25, 2026 | 47.35 | 47.82 | 47.32 | 47.82 | 47.82 | 1.59% | 20,115 |
| Feb 24, 2026 | 46.84 | 47.35 | 46.56 | 47.07 | 47.07 | 0.06% | 153,294 |
| Feb 23, 2026 | 48.49 | 48.49 | 46.93 | 47.04 | 47.04 | -3.15% | 33,822 |
| Feb 20, 2026 | 48.15 | 48.57 | 48.04 | 48.57 | 48.57 | 0.85% | 135,155 |
| Feb 19, 2026 | 48.36 | 48.36 | 47.83 | 48.16 | 48.16 | -0.82% | 30,292 |
| Feb 18, 2026 | 48.55 | 48.65 | 48.40 | 48.56 | 48.56 | 0.52% | 35,959 |
| Feb 17, 2026 | 48.27 | 48.40 | 47.99 | 48.31 | 48.31 | 0.98% | 36,616 |
| Feb 13, 2026 | 47.93 | 48.08 | 47.62 | 47.84 | 47.84 | -0.33% | 31,969 |
| Feb 12, 2026 | 49.07 | 49.23 | 47.75 | 48.00 | 48.00 | -1.64% | 29,154 |
| Feb 11, 2026 | 49.68 | 49.72 | 48.71 | 48.80 | 48.80 | -1.57% | 46,039 |
| Feb 10, 2026 | 49.50 | 50.05 | 49.16 | 49.58 | 49.58 | -0.06% | 35,081 |
| Feb 9, 2026 | 49.60 | 49.91 | 49.53 | 49.61 | 49.61 | -0.22% | 30,150 |
| Feb 6, 2026 | 49.30 | 49.80 | 49.30 | 49.72 | 49.72 | 1.57% | 48,113 |
| Feb 5, 2026 | 49.21 | 49.31 | 48.80 | 48.95 | 48.95 | -0.83% | 26,336 |
| Feb 4, 2026 | 48.79 | 49.60 | 48.79 | 49.36 | 49.36 | 1.21% | 33,651 |
| Feb 3, 2026 | 48.49 | 49.14 | 48.48 | 48.77 | 48.77 | 0.70% | 43,375 |
| Feb 2, 2026 | 47.92 | 48.52 | 47.89 | 48.43 | 48.43 | 0.92% | 47,655 |
| Jan 30, 2026 | 48.04 | 48.06 | 47.53 | 47.99 | 47.99 | -0.29% | 41,207 |
| Jan 29, 2026 | 48.08 | 48.23 | 47.76 | 48.13 | 48.13 | 0.80% | 132,290 |
| Jan 28, 2026 | 47.99 | 48.10 | 47.64 | 47.75 | 47.75 | -0.73% | 70,748 |
| Jan 27, 2026 | 48.23 | 48.23 | 47.89 | 48.10 | 48.10 | 0.15% | 97,057 |
| Jan 26, 2026 | 47.89 | 48.17 | 47.88 | 48.03 | 48.03 | 0.48% | 57,679 |
| Jan 23, 2026 | 48.33 | 48.33 | 47.64 | 47.80 | 47.80 | -1.28% | 73,529 |
| Jan 22, 2026 | 48.49 | 48.76 | 48.30 | 48.42 | 48.42 | 0.44% | 195,541 |
| Jan 21, 2026 | 47.99 | 48.36 | 47.90 | 48.21 | 48.21 | 0.96% | 265,072 |
| Jan 20, 2026 | 47.90 | 48.30 | 47.61 | 47.75 | 47.75 | -1.49% | 89,234 |
| Jan 16, 2026 | 48.51 | 48.75 | 48.44 | 48.47 | 48.47 | 0.17% | 45,200 |
| Jan 15, 2026 | 48.44 | 48.69 | 48.23 | 48.39 | 48.39 | 0.17% | 109,237 |
| Jan 14, 2026 | 48.33 | 48.33 | 47.86 | 48.31 | 48.31 | -0.06% | 213,042 |
| Jan 13, 2026 | 48.91 | 48.91 | 48.22 | 48.34 | 48.34 | -0.88% | 90,782 |
| Jan 12, 2026 | 48.80 | 48.80 | 48.53 | 48.77 | 48.77 | -1.28% | 126,614 |
| Jan 9, 2026 | 49.88 | 49.88 | 49.38 | 49.40 | 49.40 | -0.58% | 229,374 |
| Jan 8, 2026 | 49.19 | 49.80 | 49.00 | 49.69 | 49.69 | 0.91% | 140,846 |
| Jan 7, 2026 | 49.72 | 49.72 | 49.07 | 49.24 | 49.24 | -1.06% | 158,752 |
| Jan 6, 2026 | 49.62 | 49.81 | 49.33 | 49.77 | 49.77 | 0.46% | 114,650 |
| Jan 5, 2026 | 48.58 | 49.79 | 48.58 | 49.54 | 49.54 | 1.85% | 247,433 |
| Jan 2, 2026 | 48.46 | 48.66 | 48.10 | 48.64 | 48.64 | 0.64% | 25,198 |
| Dec 31, 2025 | 48.74 | 48.76 | 48.30 | 48.33 | 48.33 | -0.68% | 46,031 |
| Dec 30, 2025 | 48.82 | 49.01 | 48.58 | 48.66 | 48.66 | -0.08% | 48,520 |
| Dec 29, 2025 | 48.94 | 48.94 | 48.00 | 48.70 | 48.70 | -1.89% | 29,117 |
| Dec 26, 2025 | 49.79 | 49.79 | 49.47 | 49.64 | 48.98 | -0.04% | 37,098 |
| Dec 24, 2025 | 49.69 | 49.82 | 49.53 | 49.66 | 49.00 | 0.32% | 9,613 |
| Dec 23, 2025 | 49.51 | 49.61 | 49.43 | 49.50 | 48.84 | 0.14% | 98,866 |
| Dec 22, 2025 | 49.06 | 49.59 | 49.06 | 49.43 | 48.77 | 0.96% | 30,972 |
| Dec 19, 2025 | 48.82 | 48.99 | 48.73 | 48.96 | 48.31 | 0.55% | 30,873 |
| Dec 18, 2025 | 48.74 | 48.94 | 48.43 | 48.69 | 48.04 | 0.39% | 42,642 |
| Dec 17, 2025 | 48.56 | 48.75 | 48.39 | 48.50 | 47.86 | -0.10% | 44,249 |
| Dec 16, 2025 | 48.68 | 48.79 | 48.32 | 48.55 | 47.90 | -0.29% | 108,092 |
| Dec 15, 2025 | 48.86 | 48.96 | 48.42 | 48.69 | 48.04 | 0.10% | 120,102 |
| Dec 12, 2025 | 49.03 | 49.03 | 48.42 | 48.64 | 47.99 | -0.37% | 20,708 |
| Dec 11, 2025 | 48.21 | 50.59 | 48.21 | 48.82 | 48.17 | 1.48% | 35,378 |
| Dec 10, 2025 | 47.19 | 48.22 | 47.09 | 48.11 | 47.47 | 2.23% | 29,286 |
| Dec 9, 2025 | 47.14 | 47.47 | 46.97 | 47.06 | 46.43 | 0.02% | 66,501 |
| Dec 8, 2025 | 47.10 | 47.25 | 46.86 | 47.05 | 46.42 | -0.30% | 28,362 |
| Dec 5, 2025 | 47.19 | 47.40 | 47.04 | 47.19 | 46.56 | 0.17% | 61,712 |
| Dec 4, 2025 | 47.07 | 47.28 | 47.01 | 47.11 | 46.48 | 0.30% | 33,127 |
| Dec 3, 2025 | 46.55 | 46.97 | 46.48 | 46.97 | 46.35 | 1.08% | 57,458 |
| Dec 2, 2025 | 46.59 | 46.63 | 46.33 | 46.47 | 45.85 | 0.22% | 24,522 |
| Dec 1, 2025 | 46.24 | 46.64 | 46.24 | 46.37 | 45.75 | 0.32% | 16,292 |
| Nov 28, 2025 | 46.20 | 46.59 | 46.11 | 46.22 | 45.61 | 0.04% | 16,772 |
| Nov 26, 2025 | 46.13 | 46.39 | 45.80 | 46.20 | 45.59 | 0.59% | 22,578 |
| Nov 25, 2025 | 45.24 | 46.01 | 45.24 | 45.93 | 45.32 | 1.91% | 30,651 |
| Nov 24, 2025 | 45.10 | 45.14 | 44.58 | 45.07 | 44.47 | 0.24% | 20,494 |
| Nov 21, 2025 | 44.59 | 45.25 | 44.49 | 44.96 | 44.36 | 1.43% | 225,984 |
| Nov 20, 2025 | 45.26 | 45.29 | 44.31 | 44.33 | 43.74 | -0.61% | 8,427 |
| Nov 19, 2025 | 44.53 | 44.60 | 44.12 | 44.60 | 44.01 | 0.07% | 5,661 |
| Nov 18, 2025 | 44.44 | 44.76 | 44.29 | 44.57 | 43.98 | 0.39% | 17,412 |
| Nov 17, 2025 | 45.29 | 45.29 | 44.33 | 44.40 | 43.81 | -2.03% | 16,493 |
| Nov 14, 2025 | 45.47 | 45.55 | 45.14 | 45.32 | 44.72 | -0.84% | 12,461 |
| Nov 13, 2025 | 46.43 | 46.43 | 45.71 | 45.71 | 45.10 | -1.41% | 14,969 |
| Nov 12, 2025 | 46.43 | 46.43 | 46.25 | 46.36 | 45.74 | 0.76% | 9,338 |
| Nov 11, 2025 | 46.32 | 46.32 | 45.93 | 46.01 | 45.40 | 0.35% | 9,066 |
| Nov 10, 2025 | 45.53 | 45.93 | 45.42 | 45.85 | 45.24 | 1.07% | 304,379 |
| Nov 7, 2025 | 45.08 | 45.37 | 44.80 | 45.36 | 44.76 | 0.79% | 433,527 |
| Nov 6, 2025 | 45.14 | 45.20 | 44.90 | 45.01 | 44.41 | -0.29% | 4,484 |
| Nov 5, 2025 | 44.94 | 45.21 | 44.71 | 45.14 | 44.54 | 1.00% | 20,035 |
| Nov 4, 2025 | 44.30 | 44.79 | 44.20 | 44.69 | 44.10 | -0.22% | 11,970 |
| Nov 3, 2025 | 44.56 | 44.82 | 44.24 | 44.79 | 44.19 | 0.26% | 7,638 |
| Oct 31, 2025 | 44.37 | 44.68 | 44.37 | 44.68 | 44.08 | 0.53% | 9,436 |
| Oct 30, 2025 | 44.20 | 44.76 | 44.20 | 44.44 | 43.85 | 0.57% | 4,457 |
| Oct 29, 2025 | 44.37 | 44.66 | 44.19 | 44.19 | 43.60 | -0.77% | 5,933 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.53 | 44.53 | 43.94 | -0.70% | 2,587 |
| Oct 27, 2025 | 45.08 | 45.08 | 44.70 | 44.85 | 44.25 | 0.14% | 5,909 |
| Oct 24, 2025 | 44.84 | 44.91 | 44.73 | 44.78 | 44.19 | 0.89% | 22,221 |
| Oct 23, 2025 | 44.23 | 44.45 | 44.21 | 44.39 | 43.80 | 0.66% | 7,072 |
| Oct 22, 2025 | 44.39 | 44.39 | 43.88 | 44.10 | 43.51 | -0.14% | 12,906 |
| Oct 21, 2025 | 44.47 | 44.47 | 44.14 | 44.16 | 43.58 | -0.44% | 5,811 |
| Oct 20, 2025 | 44.15 | 44.45 | 43.97 | 44.36 | 43.77 | 1.68% | 46,609 |
| Oct 17, 2025 | 43.88 | 43.88 | 43.42 | 43.63 | 43.05 | 0.66% | 4,694 |
| Oct 16, 2025 | 44.25 | 44.40 | 43.13 | 43.35 | 42.77 | -2.53% | 8,962 |
| Oct 15, 2025 | 44.95 | 44.95 | 44.25 | 44.47 | 43.88 | -0.01% | 9,296 |
| Oct 14, 2025 | 44.10 | 44.75 | 43.80 | 44.48 | 43.88 | 0.94% | 5,604 |
| Oct 13, 2025 | 43.71 | 44.14 | 43.63 | 44.06 | 43.47 | 1.26% | 11,149 |
| Oct 10, 2025 | 44.79 | 44.79 | 43.51 | 43.51 | 42.93 | -2.19% | 8,115 |