Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
47.19
+0.08 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.19 | 47.38 | 47.14 | 47.19 | 47.19 | 0.17% | 11,034 |
| Dec 4, 2025 | 47.07 | 47.28 | 47.01 | 47.11 | 47.11 | 0.30% | 33,127 |
| Dec 3, 2025 | 46.55 | 46.97 | 46.48 | 46.97 | 46.97 | 1.08% | 57,458 |
| Dec 2, 2025 | 46.59 | 46.63 | 46.33 | 46.47 | 46.47 | 0.22% | 24,522 |
| Dec 1, 2025 | 46.24 | 46.64 | 46.24 | 46.37 | 46.37 | 0.32% | 16,292 |
| Nov 28, 2025 | 46.20 | 46.59 | 46.11 | 46.22 | 46.22 | 0.04% | 16,772 |
| Nov 26, 2025 | 46.13 | 46.39 | 45.80 | 46.20 | 46.20 | 0.59% | 22,578 |
| Nov 25, 2025 | 45.24 | 46.01 | 45.24 | 45.93 | 45.93 | 1.91% | 30,651 |
| Nov 24, 2025 | 45.10 | 45.14 | 44.58 | 45.07 | 45.07 | 0.24% | 20,494 |
| Nov 21, 2025 | 44.59 | 45.25 | 44.49 | 44.96 | 44.96 | 1.43% | 225,984 |
| Nov 20, 2025 | 45.26 | 45.29 | 44.31 | 44.33 | 44.33 | -0.61% | 8,427 |
| Nov 19, 2025 | 44.53 | 44.60 | 44.12 | 44.60 | 44.60 | 0.07% | 5,661 |
| Nov 18, 2025 | 44.44 | 44.76 | 44.29 | 44.57 | 44.57 | 0.39% | 17,412 |
| Nov 17, 2025 | 45.29 | 45.29 | 44.33 | 44.40 | 44.40 | -2.03% | 16,493 |
| Nov 14, 2025 | 45.47 | 45.55 | 45.14 | 45.32 | 45.32 | -0.84% | 12,461 |
| Nov 13, 2025 | 46.43 | 46.43 | 45.71 | 45.71 | 45.71 | -1.41% | 14,969 |
| Nov 12, 2025 | 46.43 | 46.43 | 46.25 | 46.36 | 46.36 | 0.76% | 9,338 |
| Nov 11, 2025 | 46.32 | 46.32 | 45.93 | 46.01 | 46.01 | 0.35% | 9,066 |
| Nov 10, 2025 | 45.53 | 45.93 | 45.42 | 45.85 | 45.85 | 1.07% | 304,379 |
| Nov 7, 2025 | 45.08 | 45.37 | 44.80 | 45.36 | 45.36 | 0.79% | 433,527 |
| Nov 6, 2025 | 45.14 | 45.20 | 44.90 | 45.01 | 45.01 | -0.29% | 4,484 |
| Nov 5, 2025 | 44.94 | 45.21 | 44.71 | 45.14 | 45.14 | 1.00% | 20,035 |
| Nov 4, 2025 | 44.30 | 44.79 | 44.20 | 44.69 | 44.69 | -0.22% | 11,970 |
| Nov 3, 2025 | 44.56 | 44.82 | 44.24 | 44.79 | 44.79 | 0.26% | 7,638 |
| Oct 31, 2025 | 44.37 | 44.68 | 44.37 | 44.68 | 44.68 | 0.53% | 9,436 |
| Oct 30, 2025 | 44.20 | 44.76 | 44.20 | 44.44 | 44.44 | 0.57% | 4,457 |
| Oct 29, 2025 | 44.37 | 44.66 | 44.19 | 44.19 | 44.19 | -0.77% | 5,933 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.53 | 44.53 | 44.53 | -0.70% | 2,587 |
| Oct 27, 2025 | 45.08 | 45.08 | 44.70 | 44.85 | 44.84 | 0.14% | 5,909 |
| Oct 24, 2025 | 44.84 | 44.91 | 44.73 | 44.78 | 44.78 | 0.89% | 22,221 |
| Oct 23, 2025 | 44.23 | 44.45 | 44.21 | 44.39 | 44.39 | 0.66% | 7,072 |
| Oct 22, 2025 | 44.39 | 44.39 | 43.88 | 44.10 | 44.10 | -0.14% | 12,906 |
| Oct 21, 2025 | 44.47 | 44.47 | 44.14 | 44.16 | 44.16 | -0.44% | 5,811 |
| Oct 20, 2025 | 44.15 | 44.45 | 43.97 | 44.36 | 44.36 | 1.68% | 46,609 |
| Oct 17, 2025 | 43.88 | 43.88 | 43.42 | 43.63 | 43.63 | 0.66% | 4,694 |
| Oct 16, 2025 | 44.25 | 44.40 | 43.13 | 43.35 | 43.34 | -2.53% | 8,962 |
| Oct 15, 2025 | 44.95 | 44.95 | 44.25 | 44.47 | 44.47 | -0.01% | 9,296 |
| Oct 14, 2025 | 44.10 | 44.75 | 43.80 | 44.48 | 44.48 | 0.94% | 5,604 |
| Oct 13, 2025 | 43.71 | 44.14 | 43.63 | 44.06 | 44.06 | 1.26% | 11,149 |
| Oct 10, 2025 | 44.79 | 44.79 | 43.51 | 43.51 | 43.51 | -2.19% | 8,115 |
| Oct 9, 2025 | 44.61 | 44.69 | 44.44 | 44.49 | 44.49 | -0.41% | 35,530 |
| Oct 8, 2025 | 45.07 | 45.07 | 44.63 | 44.67 | 44.67 | -0.54% | 4,712 |
| Oct 7, 2025 | 45.19 | 45.19 | 44.79 | 44.91 | 44.91 | -0.02% | 6,672 |
| Oct 6, 2025 | 45.22 | 45.24 | 44.80 | 44.92 | 44.92 | -0.42% | 5,615 |
| Oct 3, 2025 | 45.10 | 45.23 | 45.07 | 45.11 | 45.11 | 0.46% | 8,137 |
| Oct 2, 2025 | 44.88 | 44.98 | 44.67 | 44.91 | 44.90 | -0.41% | 6,612 |
| Oct 1, 2025 | 45.11 | 45.21 | 45.02 | 45.09 | 45.09 | -0.29% | 6,212 |
| Sep 30, 2025 | 45.61 | 45.81 | 44.97 | 45.22 | 45.22 | -0.66% | 10,021 |
| Sep 29, 2025 | 45.73 | 45.73 | 45.24 | 45.52 | 45.52 | -0.10% | 6,575 |
| Sep 26, 2025 | 45.48 | 45.69 | 45.36 | 45.57 | 45.57 | 0.66% | 11,796 |
| Sep 25, 2025 | 45.33 | 45.39 | 45.03 | 45.27 | 45.27 | -0.49% | 38,120 |
| Sep 24, 2025 | 45.55 | 45.60 | 45.40 | 45.49 | 45.49 | -0.31% | 5,393 |
| Sep 23, 2025 | 45.78 | 46.12 | 45.58 | 45.63 | 45.63 | 0.02% | 13,611 |
| Sep 22, 2025 | 45.86 | 45.86 | 45.61 | 45.62 | 45.62 | -0.63% | 9,104 |
| Sep 19, 2025 | 46.09 | 46.09 | 45.73 | 45.91 | 45.91 | -0.02% | 10,437 |
| Sep 18, 2025 | 45.85 | 45.95 | 45.41 | 45.92 | 45.92 | 0.57% | 13,806 |
| Sep 17, 2025 | 45.49 | 45.94 | 45.49 | 45.66 | 45.66 | 0.97% | 24,906 |
| Sep 16, 2025 | 45.68 | 45.68 | 44.99 | 45.22 | 45.22 | -0.77% | 18,521 |
| Sep 15, 2025 | 45.89 | 45.89 | 45.53 | 45.57 | 45.57 | 0.20% | 10,780 |
| Sep 12, 2025 | 45.47 | 45.58 | 45.34 | 45.48 | 45.48 | -0.22% | 9,207 |
| Sep 11, 2025 | 45.18 | 45.63 | 45.18 | 45.58 | 45.58 | 1.02% | 4,863 |
| Sep 10, 2025 | 45.11 | 45.29 | 44.70 | 45.12 | 45.12 | 0.13% | 15,604 |
| Sep 9, 2025 | 44.86 | 45.20 | 44.86 | 45.06 | 45.06 | 0.37% | 8,576 |
| Sep 8, 2025 | 44.99 | 44.99 | 44.64 | 44.89 | 44.89 | -0.32% | 5,087 |
| Sep 5, 2025 | 45.57 | 45.57 | 44.86 | 45.04 | 45.04 | -0.97% | 5,367 |
| Sep 4, 2025 | 44.99 | 45.49 | 44.99 | 45.48 | 45.48 | 1.37% | 4,978 |
| Sep 3, 2025 | 44.78 | 44.94 | 44.71 | 44.87 | 44.87 | -0.14% | 5,871 |
| Sep 2, 2025 | 45.27 | 45.27 | 44.55 | 44.93 | 44.93 | -0.76% | 124,734 |
| Aug 29, 2025 | 45.11 | 45.48 | 45.11 | 45.27 | 45.27 | 0.08% | 10,636 |
| Aug 28, 2025 | 45.23 | 45.25 | 45.13 | 45.24 | 45.24 | 0.20% | 12,204 |
| Aug 27, 2025 | 44.85 | 45.25 | 44.85 | 45.15 | 45.15 | 0.26% | 20,063 |
| Aug 26, 2025 | 44.67 | 45.03 | 44.67 | 45.03 | 45.03 | 0.50% | 4,869 |
| Aug 25, 2025 | 44.80 | 45.04 | 44.71 | 44.81 | 44.81 | -0.54% | 21,434 |
| Aug 22, 2025 | 44.72 | 45.16 | 44.72 | 45.05 | 45.05 | 2.24% | 8,431 |
| Aug 21, 2025 | 44.00 | 44.16 | 43.89 | 44.06 | 44.06 | -0.33% | 7,233 |
| Aug 20, 2025 | 44.00 | 44.25 | 43.98 | 44.21 | 44.21 | 0.66% | 4,028 |
| Aug 19, 2025 | 43.77 | 44.03 | 43.77 | 43.92 | 43.92 | 0.41% | 5,846 |
| Aug 18, 2025 | 43.70 | 43.76 | 43.58 | 43.74 | 43.74 | -0.05% | 8,060 |
| Aug 15, 2025 | 44.38 | 44.38 | 43.75 | 43.76 | 43.76 | -1.19% | 14,108 |
| Aug 14, 2025 | 43.88 | 44.29 | 43.88 | 44.29 | 44.29 | 0.33% | 7,256 |
| Aug 13, 2025 | 43.72 | 44.19 | 43.72 | 44.14 | 44.14 | 0.81% | 7,583 |
| Aug 12, 2025 | 43.04 | 43.82 | 43.04 | 43.78 | 43.78 | 1.74% | 8,167 |
| Aug 11, 2025 | 43.10 | 43.15 | 43.02 | 43.03 | 43.03 | -0.09% | 3,756 |
| Aug 8, 2025 | 43.03 | 43.20 | 43.03 | 43.07 | 43.07 | 0.93% | 4,606 |
| Aug 7, 2025 | 43.38 | 43.38 | 42.68 | 42.68 | 42.68 | -0.90% | 3,194 |
| Aug 6, 2025 | 43.03 | 43.16 | 42.98 | 43.06 | 43.06 | 0.36% | 6,447 |
| Aug 5, 2025 | 42.85 | 43.02 | 42.68 | 42.91 | 42.91 | 0.26% | 27,432 |
| Aug 4, 2025 | 42.57 | 42.82 | 42.50 | 42.80 | 42.80 | 1.06% | 13,987 |
| Aug 1, 2025 | 42.71 | 42.71 | 42.21 | 42.35 | 42.35 | -1.46% | 10,367 |
| Jul 31, 2025 | 43.16 | 43.44 | 42.98 | 42.98 | 42.98 | -1.00% | 9,863 |
| Jul 30, 2025 | 43.69 | 43.72 | 43.26 | 43.41 | 43.41 | -0.50% | 8,075 |
| Jul 29, 2025 | 43.79 | 43.92 | 43.62 | 43.63 | 43.63 | -0.04% | 2,582 |
| Jul 28, 2025 | 43.80 | 43.81 | 43.58 | 43.65 | 43.65 | -0.70% | 8,319 |
| Jul 25, 2025 | 43.80 | 44.01 | 43.64 | 43.95 | 43.95 | 0.39% | 11,476 |
| Jul 24, 2025 | 44.14 | 44.19 | 43.78 | 43.78 | 43.78 | -0.79% | 3,310 |
| Jul 23, 2025 | 44.20 | 44.20 | 43.74 | 44.13 | 44.13 | 0.93% | 8,168 |
| Jul 22, 2025 | 43.35 | 43.79 | 43.35 | 43.72 | 43.72 | 0.83% | 3,483 |
| Jul 21, 2025 | 43.53 | 43.72 | 43.36 | 43.36 | 43.36 | - | 6,369 |
| Jul 18, 2025 | 43.33 | 43.36 | 43.19 | 43.36 | 43.36 | 0.38% | 7,663 |
| Jul 17, 2025 | 42.87 | 43.28 | 42.84 | 43.20 | 43.20 | 0.65% | 29,488 |