Davis Select Financial ETF (DFNL)
BATS: DFNL · Real-Time Price · USD
47.23
+0.04 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.32 | 47.50 | 47.11 | 47.12 | 47.12 | -0.16% | 2,106 |
| Apr 27, 2026 | 46.90 | 47.34 | 46.90 | 47.19 | 47.19 | 0.43% | 22,216 |
| Apr 24, 2026 | 47.40 | 47.40 | 46.94 | 46.99 | 46.99 | -0.91% | 12,150 |
| Apr 23, 2026 | 47.47 | 47.81 | 47.20 | 47.42 | 47.42 | -0.40% | 19,011 |
| Apr 22, 2026 | 48.32 | 48.35 | 47.59 | 47.61 | 47.61 | -0.81% | 14,963 |
| Apr 21, 2026 | 48.79 | 48.87 | 48.00 | 48.00 | 48.00 | -0.95% | 18,436 |
| Apr 20, 2026 | 48.21 | 48.61 | 48.21 | 48.46 | 48.46 | 0.14% | 100,555 |
| Apr 17, 2026 | 48.10 | 48.82 | 48.10 | 48.39 | 48.39 | 1.43% | 18,665 |
| Apr 16, 2026 | 47.78 | 47.92 | 47.58 | 47.71 | 47.71 | -0.08% | 15,692 |
| Apr 15, 2026 | 47.74 | 48.02 | 47.44 | 47.75 | 47.75 | 0.17% | 16,502 |
| Apr 14, 2026 | 47.59 | 47.78 | 47.35 | 47.67 | 47.67 | 0.17% | 23,969 |
| Apr 13, 2026 | 46.65 | 47.63 | 46.55 | 47.59 | 47.59 | 1.58% | 42,509 |
| Apr 10, 2026 | 47.33 | 47.33 | 46.74 | 46.85 | 46.85 | -0.91% | 12,456 |
| Apr 9, 2026 | 46.79 | 47.39 | 46.71 | 47.28 | 47.28 | 0.79% | 15,522 |
| Apr 8, 2026 | 46.93 | 47.00 | 46.62 | 46.91 | 46.91 | 3.17% | 18,017 |
| Apr 7, 2026 | 45.38 | 45.54 | 45.15 | 45.47 | 45.47 | -0.11% | 29,306 |
| Apr 6, 2026 | 45.13 | 45.60 | 45.13 | 45.52 | 45.52 | 0.60% | 15,087 |
| Apr 2, 2026 | 44.71 | 45.33 | 44.37 | 45.25 | 45.25 | 0.22% | 38,559 |
| Apr 1, 2026 | 45.14 | 45.44 | 44.87 | 45.15 | 45.15 | 0.69% | 22,150 |
| Mar 31, 2026 | 44.28 | 44.87 | 43.97 | 44.84 | 44.84 | 2.40% | 34,446 |
| Mar 30, 2026 | 43.87 | 44.00 | 43.55 | 43.79 | 43.79 | 1.06% | 27,497 |
| Mar 27, 2026 | 43.98 | 44.01 | 43.33 | 43.33 | 43.33 | -1.99% | 12,951 |
| Mar 26, 2026 | 44.11 | 44.52 | 44.06 | 44.21 | 44.21 | -0.74% | 56,175 |
| Mar 25, 2026 | 44.78 | 44.92 | 44.19 | 44.54 | 44.54 | 0.38% | 18,834 |
| Mar 24, 2026 | 43.95 | 44.63 | 43.95 | 44.37 | 44.37 | -0.07% | 11,321 |
| Mar 23, 2026 | 44.56 | 44.92 | 44.28 | 44.40 | 44.40 | 1.42% | 160,949 |
| Mar 20, 2026 | 43.91 | 43.91 | 43.50 | 43.78 | 43.78 | -0.52% | 28,247 |
| Mar 19, 2026 | 43.89 | 44.10 | 43.58 | 44.01 | 44.01 | -0.07% | 25,940 |
| Mar 18, 2026 | 44.45 | 45.32 | 44.04 | 44.04 | 44.04 | -1.45% | 26,271 |
| Mar 17, 2026 | 44.78 | 45.06 | 44.61 | 44.69 | 44.69 | 0.43% | 25,687 |
| Mar 16, 2026 | 44.63 | 44.81 | 44.43 | 44.50 | 44.50 | 0.64% | 18,053 |
| Mar 13, 2026 | 44.47 | 44.72 | 44.15 | 44.22 | 44.22 | -0.41% | 95,550 |
| Mar 12, 2026 | 44.44 | 44.55 | 44.30 | 44.40 | 44.40 | -1.23% | 127,624 |
| Mar 11, 2026 | 45.22 | 45.22 | 44.72 | 44.95 | 44.95 | -0.72% | 20,062 |
| Mar 10, 2026 | 45.20 | 45.83 | 45.20 | 45.28 | 45.28 | 0.01% | 45,034 |
| Mar 9, 2026 | 44.92 | 45.49 | 44.30 | 45.27 | 45.27 | -0.57% | 24,848 |
| Mar 6, 2026 | 45.71 | 45.71 | 44.97 | 45.53 | 45.53 | -1.73% | 69,322 |
| Mar 5, 2026 | 46.36 | 46.81 | 46.02 | 46.33 | 46.33 | -0.83% | 32,042 |
| Mar 4, 2026 | 46.83 | 46.83 | 46.51 | 46.72 | 46.72 | 0.58% | 20,063 |
| Mar 3, 2026 | 46.08 | 46.84 | 45.53 | 46.45 | 46.45 | -0.87% | 62,069 |
| Mar 2, 2026 | 46.30 | 47.10 | 46.30 | 46.86 | 46.86 | -0.30% | 31,513 |
| 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 |