Skip to main content
Davis Select International ETF (DINT)
BATS: DINT · Real-Time Price · USD
28.17
+0.30 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
28.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1528.2028.1028.1028.100.81%522
Dec 4, 202527.9327.9527.8727.8727.87-0.04%14,760
Dec 3, 202527.7227.8927.7027.8927.880.54%7,077
Dec 2, 202527.7227.7827.6527.7427.74-0.23%3,535
Dec 1, 202527.5627.8727.5627.8027.800.16%11,302
Nov 28, 202527.7527.8127.7527.7627.76-0.05%3,229
Nov 26, 202527.8727.8927.7527.7727.770.99%10,404
Nov 25, 202527.4227.5427.2727.5027.500.97%8,699
Nov 24, 202526.9327.2726.9327.2327.230.89%13,502
Nov 21, 202526.7727.0426.6727.0027.001.18%27,656
Nov 20, 202527.6627.6626.6826.6826.68-1.95%32,578
Nov 19, 202527.3827.4227.1727.2127.21-0.58%8,870
Nov 18, 202527.0827.4127.0827.3727.37-0.22%15,950
Nov 17, 202527.6127.8127.3927.4327.43-2.07%22,987
Nov 14, 202528.0028.2027.9028.0128.01-1.34%12,972
Nov 13, 202528.8528.8528.3828.3928.39-0.94%12,958
Nov 12, 202528.8028.8028.5928.6628.660.43%14,000
Nov 11, 202528.5428.6028.5028.5428.540.39%19,171
Nov 10, 202528.1128.4928.1128.4328.432.21%18,531
Nov 7, 202527.5327.8127.5327.8127.81-0.50%11,993
Nov 6, 202528.0228.2327.9227.9527.95-0.43%9,402
Nov 5, 202527.8528.0727.8528.0728.070.65%24,279
Nov 4, 202528.0228.1227.8827.8927.89-2.35%16,269
Nov 3, 202528.6028.6028.4328.5628.560.45%45,062
Oct 31, 202528.3428.4328.3128.4328.430.70%7,241
Oct 30, 202528.3428.3428.1828.2328.23-0.57%9,474
Oct 29, 202528.5928.6028.3228.4028.40-0.02%4,779
Oct 28, 202528.1628.4728.1628.4028.400.55%16,320
Oct 27, 202528.2228.3128.1928.2528.251.24%16,244
Oct 24, 202527.9327.9527.8727.9027.900.53%8,912
Oct 23, 202527.6627.8127.6527.7527.750.65%13,997
Oct 22, 202527.7227.7227.4227.5727.57-0.25%9,365
Oct 21, 202527.6827.7627.5927.6427.64-1.29%14,056
Oct 20, 202527.5928.0527.5928.0028.001.23%17,465
Oct 17, 202527.4427.7127.4427.6627.66-0.25%6,225
Oct 16, 202527.8627.8927.5927.7327.730.40%15,180
Oct 15, 202527.8927.8927.5427.6227.620.47%7,407
Oct 14, 202527.3227.7027.3227.4927.49-0.42%15,805
Oct 13, 202527.6127.7127.5127.6127.611.85%15,896
Oct 10, 202527.9328.0727.0527.1027.10-3.00%13,848
Oct 9, 202528.5328.5327.9427.9427.94-1.06%8,817
Oct 8, 202528.1728.3128.1728.2428.240.22%10,003
Oct 7, 202528.6928.6928.1428.1828.18-1.54%14,790
Oct 6, 202528.6528.6828.5528.6228.620.94%9,251
Oct 3, 202528.3628.4528.3128.3528.350.19%10,534
Oct 2, 202528.4328.4328.0928.3028.300.37%56,489
Oct 1, 202528.1528.1928.0728.1928.190.75%10,444
Sep 30, 202528.0828.0827.8827.9827.98-0.34%9,466
Sep 29, 202527.9528.1427.9528.0828.080.81%20,858
Sep 26, 202527.6927.8527.6127.8527.850.39%5,057
Sep 25, 202527.6827.7927.6627.7427.740.12%17,528
Sep 24, 202528.0028.0027.7127.7127.71-0.40%35,902
Sep 23, 202527.9128.0027.8127.8227.82-0.52%13,167
Sep 22, 202527.7928.0127.7927.9727.960.09%5,540
Sep 19, 202528.1328.1327.8927.9427.94-0.56%14,559
Sep 18, 202528.0428.1528.0128.1028.090.59%5,950
Sep 17, 202528.3128.3127.8427.9327.930.67%27,770
Sep 16, 202527.9527.9527.6327.7527.750.42%14,384
Sep 15, 202527.8327.8327.6027.6327.630.53%1,376
Sep 12, 202527.4827.5327.4127.4927.48-0.18%19,976
Sep 11, 202527.2427.5727.1827.5427.541.47%9,510
Sep 10, 202526.9727.1826.9727.1427.140.61%8,428
Sep 9, 202527.0527.0926.9726.9726.970.35%15,255
Sep 8, 202526.8126.8826.7026.8826.881.36%6,051
Sep 5, 202526.6426.6426.4326.5226.520.78%6,819
Sep 4, 202526.2526.3126.2526.3126.310.26%3,800
Sep 3, 202526.2626.3126.1926.2426.240.02%4,638
Sep 2, 202526.2926.2926.1226.2426.24-1.07%15,473
Aug 29, 202526.5726.5826.4426.5226.520.06%3,360
Aug 28, 202526.4126.5426.4026.5126.510.83%16,882
Aug 27, 202526.2526.3126.1826.2926.29-1.60%16,585
Aug 26, 202526.6726.7626.6726.7226.71-0.21%5,541
Aug 25, 202526.9227.0126.7426.7726.77-0.04%2,470
Aug 22, 202526.4226.8726.4226.7826.781.75%6,182
Aug 21, 202526.1726.3226.1526.3226.320.50%6,789
Aug 20, 202526.1626.2426.0726.1926.190.06%7,684
Aug 19, 202526.2726.2726.1326.1826.18-0.08%4,501
Aug 18, 202526.2426.2826.1526.2026.20-0.15%39,318
Aug 15, 202526.2826.3326.1726.2426.240.20%173,813
Aug 14, 202526.2626.3026.1126.1826.18-1.12%70,965
Aug 13, 202526.5726.5826.4126.4826.481.18%13,534
Aug 12, 202526.1726.2126.0326.1726.171.59%11,154
Aug 11, 202525.8925.8925.7125.7625.76-0.53%5,893
Aug 8, 202526.1626.1625.8125.9025.900.07%15,555
Aug 7, 202525.8825.9325.8125.8825.880.21%4,764
Aug 6, 202525.7625.8725.7425.8325.830.44%10,562
Aug 5, 202525.8125.8125.6525.7225.71-0.06%11,557
Aug 4, 202525.8025.8025.6225.7325.731.72%9,582
Aug 1, 202525.6325.6525.2025.3025.30-1.96%42,648
Jul 31, 202525.8725.8825.7625.8025.80-1.44%7,154
Jul 30, 202526.3026.3226.0926.1826.18-0.94%15,549
Jul 29, 202526.3926.6326.3826.4326.430.11%13,964
Jul 28, 202526.5426.5426.3326.4026.40-0.42%10,873
Jul 25, 202526.7126.7126.3626.5126.51-0.79%12,028
Jul 24, 202526.8326.8326.6826.7226.72-0.79%7,068
Jul 23, 202526.7726.9926.7726.9326.931.87%7,782
Jul 22, 202526.2326.4726.2226.4426.440.30%10,641
Jul 21, 202526.3626.4626.2426.3626.360.86%11,502
Jul 18, 202526.4126.4126.1326.1326.130.38%7,930
Jul 17, 202525.8526.0425.8426.0326.030.60%18,481