Davis Select International ETF (DINT)

BATS: DINT · Real-Time Price · USD

27.96

-0.31 (-1.08%)

At close: Apr 28, 2026, 4:00 PM EDT

27.96

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.76	27.94	27.76	27.94	27.94	-1.14%	877
Apr 27, 2026	28.41	28.41	28.25	28.26	28.26	-0.51%	16,239
Apr 24, 2026	28.24	28.43	28.24	28.41	28.41	0.88%	9,142
Apr 23, 2026	28.28	28.43	27.98	28.16	28.16	-1.66%	25,178
Apr 22, 2026	28.63	28.65	28.53	28.64	28.64	0.44%	13,061
Apr 21, 2026	28.69	28.95	28.50	28.51	28.51	-1.72%	10,774
Apr 20, 2026	28.91	29.01	28.83	29.01	29.01	-0.38%	6,157
Apr 17, 2026	28.97	29.37	28.97	29.12	29.12	1.30%	8,735
Apr 16, 2026	28.80	28.80	28.69	28.75	28.75	0.95%	7,059
Apr 15, 2026	28.31	28.52	28.31	28.48	28.48	0.09%	9,780
Apr 14, 2026	28.37	28.46	28.32	28.45	28.45	1.38%	7,693
Apr 13, 2026	27.74	28.12	27.73	28.06	28.06	0.28%	5,816
Apr 10, 2026	28.14	28.14	27.93	27.99	27.99	0.24%	4,676
Apr 9, 2026	27.68	28.01	27.61	27.92	27.92	-0.58%	11,664
Apr 8, 2026	28.12	28.39	27.98	28.08	28.08	4.38%	6,631
Apr 7, 2026	27.07	27.07	26.69	26.90	26.90	-0.73%	25,776
Apr 6, 2026	26.92	27.16	26.92	27.10	27.10	0.85%	8,382
Apr 2, 2026	26.43	26.87	26.43	26.87	26.87	-1.10%	10,784
Apr 1, 2026	27.39	27.39	27.13	27.17	27.17	0.95%	19,829
Mar 31, 2026	26.15	26.92	26.15	26.92	26.92	3.64%	10,043
Mar 30, 2026	26.27	26.27	25.96	25.97	25.97	-0.10%	5,680
Mar 27, 2026	25.77	26.17	25.77	26.00	26.00	-0.64%	14,475
Mar 26, 2026	26.08	26.61	26.08	26.17	26.16	-2.66%	4,975
Mar 25, 2026	26.74	27.00	26.74	26.88	26.88	1.66%	98,112
Mar 24, 2026	26.19	26.52	26.19	26.44	26.44	-0.79%	9,917
Mar 23, 2026	26.35	26.82	26.35	26.65	26.65	2.61%	7,018
Mar 20, 2026	26.40	26.40	25.92	25.97	25.97	-2.76%	15,655
Mar 19, 2026	26.48	26.74	26.27	26.71	26.71	-0.60%	18,188
Mar 18, 2026	27.29	27.29	26.87	26.87	26.87	-2.19%	6,942
Mar 17, 2026	27.59	27.62	27.36	27.47	27.47	0.12%	19,412
Mar 16, 2026	27.36	27.48	27.27	27.44	27.44	2.05%	16,309
Mar 13, 2026	27.15	27.34	26.85	26.89	26.89	-0.26%	5,003
Mar 12, 2026	27.41	27.41	26.96	26.96	26.96	-2.57%	21,397
Mar 11, 2026	27.70	27.81	27.46	27.67	27.67	-0.65%	25,896
Mar 10, 2026	27.70	28.32	27.70	27.85	27.85	0.91%	15,481
Mar 9, 2026	26.82	27.65	26.79	27.60	27.60	1.02%	20,947
Mar 6, 2026	27.25	27.48	27.25	27.32	27.32	-0.29%	12,845
Mar 5, 2026	27.38	27.55	27.09	27.40	27.40	-1.15%	5,461
Mar 4, 2026	27.50	27.83	27.47	27.72	27.72	0.80%	25,117
Mar 3, 2026	27.35	27.61	26.75	27.50	27.50	-4.01%	12,138
Mar 2, 2026	28.50	28.65	28.36	28.65	28.65	-1.68%	10,972
Feb 27, 2026	29.09	29.16	29.08	29.14	29.14	-0.31%	16,499
Feb 26, 2026	28.96	29.27	28.96	29.23	29.23	-0.27%	17,522
Feb 25, 2026	29.33	29.33	29.13	29.31	29.31	0.90%	24,729
Feb 24, 2026	29.09	29.10	28.92	29.05	29.05	0.09%	12,665
Feb 23, 2026	29.08	29.26	28.94	29.03	29.03	-0.53%	63,212
Feb 20, 2026	28.73	29.21	28.73	29.18	29.18	0.90%	47,037
Feb 19, 2026	28.91	29.04	28.89	28.92	28.92	-0.26%	29,306
Feb 18, 2026	29.10	29.14	28.98	29.00	29.00	0.89%	295,701
Feb 17, 2026	28.85	28.85	28.41	28.74	28.74	-0.27%	7,154
Feb 13, 2026	28.73	28.86	28.70	28.82	28.82	-0.17%	17,633
Feb 12, 2026	29.34	29.34	28.76	28.87	28.87	-1.90%	13,397
Feb 11, 2026	29.33	29.43	29.13	29.43	29.43	0.38%	7,759
Feb 10, 2026	29.58	29.58	29.32	29.32	29.32	-0.41%	15,833
Feb 9, 2026	29.17	29.47	29.17	29.44	29.44	0.58%	12,278
Feb 6, 2026	28.82	29.35	28.82	29.27	29.27	1.81%	11,757
Feb 5, 2026	28.99	28.99	28.65	28.75	28.75	-1.08%	9,582
Feb 4, 2026	29.23	29.25	28.97	29.07	29.07	-0.55%	9,417
Feb 3, 2026	29.29	29.39	29.05	29.23	29.22	0.10%	27,427
Feb 2, 2026	29.06	29.30	28.94	29.20	29.20	-0.15%	32,295
Jan 30, 2026	29.64	29.64	29.17	29.24	29.24	-1.74%	10,691
Jan 29, 2026	30.01	30.01	29.49	29.76	29.76	-0.07%	20,364
Jan 28, 2026	30.03	30.03	29.70	29.78	29.78	-0.27%	18,417
Jan 27, 2026	29.76	29.86	29.70	29.86	29.86	1.68%	13,259
Jan 26, 2026	29.44	29.44	29.35	29.37	29.37	0.07%	7,726
Jan 23, 2026	29.14	29.38	29.14	29.35	29.35	0.39%	13,949
Jan 22, 2026	29.32	29.33	29.19	29.23	29.23	0.45%	19,306
Jan 21, 2026	29.06	29.15	28.87	29.10	29.10	1.38%	14,370
Jan 20, 2026	28.33	28.82	28.33	28.71	28.71	-1.39%	22,427
Jan 16, 2026	29.20	29.20	28.95	29.11	29.11	-0.50%	28,816
Jan 15, 2026	29.24	29.28	29.15	29.26	29.26	0.33%	5,835
Jan 14, 2026	29.25	29.28	29.16	29.16	29.16	-1.15%	29,474
Jan 13, 2026	29.67	29.69	29.40	29.50	29.50	-0.76%	31,015
Jan 12, 2026	29.60	29.78	29.54	29.73	29.73	1.18%	13,023
Jan 9, 2026	29.21	29.45	29.21	29.38	29.38	0.20%	16,604
Jan 8, 2026	29.26	29.39	29.26	29.32	29.32	-0.62%	9,690
Jan 7, 2026	29.65	29.65	29.46	29.50	29.50	-1.26%	14,532
Jan 6, 2026	29.95	29.95	29.84	29.88	29.88	0.89%	24,281
Jan 5, 2026	29.62	29.71	29.58	29.62	29.62	1.21%	12,668
Jan 2, 2026	29.08	29.26	29.04	29.26	29.26	2.67%	37,133
Dec 31, 2025	28.89	28.89	28.45	28.50	28.50	-1.01%	74,078
Dec 30, 2025	28.96	28.96	28.77	28.79	28.79	0.21%	23,146
Dec 29, 2025	28.39	28.73	28.39	28.73	28.73	-1.31%	6,853
Dec 26, 2025	29.11	29.11	29.10	29.11	28.64	0.80%	1,560
Dec 24, 2025	28.85	28.91	28.81	28.88	28.41	0.25%	1,589
Dec 23, 2025	28.65	28.82	28.65	28.81	28.34	0.27%	11,287
Dec 22, 2025	28.85	28.85	28.58	28.73	28.26	1.02%	9,320
Dec 19, 2025	28.51	28.59	28.44	28.44	27.98	0.35%	9,020
Dec 18, 2025	28.32	28.44	28.32	28.34	27.88	0.96%	9,426
Dec 17, 2025	28.44	28.44	28.07	28.07	27.61	-0.32%	12,788
Dec 16, 2025	28.20	28.20	28.02	28.16	27.70	-0.39%	6,503
Dec 15, 2025	28.51	28.51	28.19	28.27	27.81	0.07%	8,917
Dec 12, 2025	28.39	28.39	28.09	28.25	27.79	-0.39%	6,261
Dec 11, 2025	28.31	28.47	28.25	28.36	27.90	0.46%	24,696
Dec 10, 2025	27.78	28.26	27.78	28.23	27.77	1.46%	4,259
Dec 9, 2025	27.75	27.88	27.75	27.82	27.37	-0.13%	6,601
Dec 8, 2025	28.05	28.13	27.80	27.86	27.41	-1.10%	24,825
Dec 5, 2025	28.24	28.26	28.10	28.17	27.71	1.07%	39,270
Dec 4, 2025	27.93	27.95	27.87	27.87	27.42	-0.04%	14,760
Dec 3, 2025	27.72	27.89	27.70	27.89	27.43	0.54%	7,077