Davis Select U.S. Equity ETF (DUSA)
BATS: DUSA · Real-Time Price · USD
51.94
-0.16 (-0.31%)
Mar 5, 2026, 4:00 PM EST - Market closed
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.98 | 52.11 | 51.57 | 51.94 | 51.94 | -0.31% | 7,617 |
| Mar 4, 2026 | 51.86 | 52.22 | 51.63 | 52.10 | 52.10 | 0.58% | 174,450 |
| Mar 3, 2026 | 51.66 | 52.11 | 51.06 | 51.80 | 51.80 | -1.03% | 80,982 |
| Mar 2, 2026 | 51.80 | 52.50 | 51.79 | 52.34 | 52.34 | 0.10% | 36,148 |
| Feb 27, 2026 | 52.25 | 52.35 | 51.94 | 52.29 | 52.29 | -0.57% | 45,517 |
| Feb 26, 2026 | 52.46 | 52.82 | 52.38 | 52.59 | 52.59 | 0.23% | 33,822 |
| Feb 25, 2026 | 52.22 | 52.47 | 52.13 | 52.47 | 52.47 | 1.00% | 20,355 |
| Feb 24, 2026 | 51.86 | 52.15 | 51.70 | 51.95 | 51.95 | - | 29,914 |
| Feb 23, 2026 | 53.02 | 53.03 | 51.83 | 51.95 | 51.95 | -2.37% | 61,345 |
| Feb 20, 2026 | 52.73 | 53.24 | 52.62 | 53.21 | 53.21 | 0.87% | 54,559 |
| Feb 19, 2026 | 52.81 | 52.96 | 52.55 | 52.75 | 52.75 | -0.68% | 44,331 |
| Feb 18, 2026 | 52.61 | 53.11 | 52.61 | 53.11 | 53.11 | 1.14% | 45,026 |
| Feb 17, 2026 | 52.48 | 52.73 | 52.06 | 52.51 | 52.51 | -0.15% | 68,195 |
| Feb 13, 2026 | 52.33 | 52.79 | 52.10 | 52.59 | 52.59 | 0.31% | 48,553 |
| Feb 12, 2026 | 53.70 | 53.70 | 52.39 | 52.43 | 52.43 | -2.11% | 75,622 |
| Feb 11, 2026 | 53.90 | 54.26 | 53.36 | 53.56 | 53.56 | -0.28% | 50,603 |
| Feb 10, 2026 | 53.70 | 53.91 | 53.42 | 53.71 | 53.71 | -0.09% | 69,099 |
| Feb 9, 2026 | 53.47 | 53.89 | 53.29 | 53.76 | 53.76 | 0.34% | 40,927 |
| Feb 6, 2026 | 52.98 | 53.58 | 52.98 | 53.58 | 53.58 | 1.02% | 53,550 |
| Feb 5, 2026 | 53.00 | 53.14 | 52.72 | 53.04 | 53.04 | -0.51% | 46,428 |
| Feb 4, 2026 | 53.28 | 53.79 | 53.17 | 53.31 | 53.31 | 0.62% | 57,519 |
| Feb 3, 2026 | 52.90 | 53.27 | 52.47 | 52.98 | 52.98 | 0.19% | 23,947 |
| Feb 2, 2026 | 52.47 | 52.93 | 52.06 | 52.88 | 52.88 | 0.76% | 81,732 |
| Jan 30, 2026 | 52.36 | 52.50 | 52.04 | 52.48 | 52.48 | -0.30% | 30,194 |
| Jan 29, 2026 | 52.45 | 52.68 | 52.05 | 52.64 | 52.64 | 1.25% | 99,878 |
| Jan 28, 2026 | 51.93 | 52.23 | 51.88 | 51.99 | 51.99 | 0.33% | 32,206 |
| Jan 27, 2026 | 51.96 | 52.08 | 51.66 | 51.82 | 51.82 | -0.97% | 453,697 |
| Jan 26, 2026 | 52.02 | 52.59 | 52.02 | 52.33 | 52.33 | 0.63% | 37,256 |
| Jan 23, 2026 | 52.09 | 52.27 | 51.88 | 52.00 | 52.00 | -0.73% | 44,519 |
| Jan 22, 2026 | 51.86 | 52.42 | 51.86 | 52.38 | 52.38 | 1.47% | 50,762 |
| Jan 21, 2026 | 51.31 | 52.01 | 51.31 | 51.62 | 51.62 | 0.90% | 40,340 |
| Jan 20, 2026 | 51.09 | 51.58 | 50.98 | 51.16 | 51.16 | -1.25% | 80,426 |
| Jan 16, 2026 | 51.95 | 52.14 | 51.60 | 51.81 | 51.81 | -0.21% | 48,875 |
| Jan 15, 2026 | 51.76 | 52.24 | 51.72 | 51.92 | 51.92 | 0.64% | 75,119 |
| Jan 14, 2026 | 51.63 | 51.63 | 51.29 | 51.59 | 51.59 | -0.41% | 34,224 |
| Jan 13, 2026 | 51.91 | 51.92 | 51.61 | 51.80 | 51.80 | -0.33% | 55,420 |
| Jan 12, 2026 | 51.66 | 51.97 | 51.66 | 51.97 | 51.97 | -0.52% | 82,320 |
| Jan 9, 2026 | 52.22 | 52.37 | 51.96 | 52.24 | 52.24 | 0.21% | 44,448 |
| Jan 8, 2026 | 51.64 | 52.29 | 51.64 | 52.13 | 52.13 | 1.01% | 58,563 |
| Jan 7, 2026 | 51.94 | 52.01 | 51.53 | 51.61 | 51.61 | -1.02% | 59,676 |
| Jan 6, 2026 | 51.68 | 52.28 | 51.68 | 52.14 | 52.14 | 0.88% | 390,764 |
| Jan 5, 2026 | 51.49 | 52.01 | 51.49 | 51.69 | 51.69 | 0.85% | 93,321 |
| Jan 2, 2026 | 51.22 | 51.48 | 50.95 | 51.25 | 51.25 | 0.23% | 70,752 |
| Dec 31, 2025 | 51.39 | 51.44 | 51.09 | 51.13 | 51.13 | -0.74% | 34,808 |
| Dec 30, 2025 | 51.37 | 51.60 | 51.37 | 51.51 | 51.51 | 0.18% | 85,865 |
| Dec 29, 2025 | 51.40 | 51.45 | 51.27 | 51.42 | 51.42 | -1.17% | 25,146 |
| Dec 26, 2025 | 51.97 | 52.03 | 51.85 | 52.03 | 51.54 | 0.25% | 19,107 |
| Dec 24, 2025 | 51.69 | 51.99 | 51.69 | 51.90 | 51.41 | 0.31% | 30,391 |
| Dec 23, 2025 | 51.47 | 51.76 | 51.47 | 51.74 | 51.25 | 0.10% | 29,259 |
| Dec 22, 2025 | 51.51 | 52.11 | 51.44 | 51.69 | 51.20 | 0.84% | 36,526 |
| Dec 19, 2025 | 51.05 | 51.52 | 51.05 | 51.26 | 50.78 | 0.14% | 41,428 |
| Dec 18, 2025 | 51.18 | 51.42 | 50.99 | 51.19 | 50.71 | 0.87% | 50,530 |
| Dec 17, 2025 | 51.01 | 51.16 | 50.74 | 50.75 | 50.27 | -0.57% | 57,092 |
| Dec 16, 2025 | 51.34 | 51.41 | 50.81 | 51.04 | 50.56 | -0.84% | 49,996 |
| Dec 15, 2025 | 51.55 | 51.68 | 51.24 | 51.47 | 50.99 | - | 131,188 |
| Dec 12, 2025 | 51.78 | 51.84 | 51.24 | 51.47 | 50.99 | -0.52% | 197,925 |
| Dec 11, 2025 | 51.49 | 51.77 | 51.41 | 51.74 | 51.25 | 0.31% | 50,765 |
| Dec 10, 2025 | 50.78 | 51.65 | 50.78 | 51.58 | 51.09 | 1.76% | 51,476 |
| Dec 9, 2025 | 50.64 | 50.92 | 50.64 | 50.69 | 50.21 | 0.16% | 24,896 |
| Dec 8, 2025 | 51.02 | 51.02 | 50.58 | 50.61 | 50.13 | -0.78% | 60,907 |
| Dec 5, 2025 | 50.82 | 51.19 | 50.82 | 51.01 | 50.53 | 0.51% | 22,501 |
| Dec 4, 2025 | 50.87 | 50.87 | 50.63 | 50.75 | 50.27 | 0.08% | 30,824 |
| Dec 3, 2025 | 50.32 | 50.76 | 50.32 | 50.71 | 50.23 | 1.02% | 27,230 |
| Dec 2, 2025 | 50.28 | 50.47 | 50.09 | 50.20 | 49.73 | 0.14% | 23,497 |
| Dec 1, 2025 | 49.95 | 50.46 | 49.95 | 50.13 | 49.66 | -0.16% | 58,529 |
| Nov 28, 2025 | 50.00 | 50.31 | 49.77 | 50.21 | 49.74 | 0.86% | 17,680 |
| Nov 26, 2025 | 49.66 | 49.94 | 49.61 | 49.78 | 49.31 | 0.85% | 24,295 |
| Nov 25, 2025 | 48.67 | 49.43 | 48.67 | 49.36 | 48.90 | 1.73% | 42,390 |
| Nov 24, 2025 | 48.01 | 48.62 | 48.01 | 48.52 | 48.06 | 1.59% | 18,318 |
| Nov 21, 2025 | 46.98 | 47.96 | 46.80 | 47.76 | 47.31 | 2.05% | 38,725 |
| Nov 20, 2025 | 47.84 | 48.12 | 46.76 | 46.80 | 46.36 | -0.85% | 270,293 |
| Nov 19, 2025 | 47.30 | 47.47 | 47.02 | 47.20 | 46.76 | -0.27% | 22,337 |
| Nov 18, 2025 | 47.36 | 47.58 | 46.95 | 47.33 | 46.88 | -0.04% | 36,607 |
| Nov 17, 2025 | 47.97 | 48.13 | 47.11 | 47.35 | 46.90 | -1.11% | 25,486 |
| Nov 14, 2025 | 47.81 | 48.12 | 47.68 | 47.88 | 47.43 | -0.91% | 31,042 |
| Nov 13, 2025 | 48.71 | 48.92 | 48.23 | 48.32 | 47.86 | -1.25% | 45,529 |
| Nov 12, 2025 | 48.98 | 49.18 | 48.89 | 48.93 | 48.47 | 0.02% | 32,555 |
| Nov 11, 2025 | 48.69 | 48.95 | 48.62 | 48.92 | 48.46 | 0.78% | 33,384 |
| Nov 10, 2025 | 48.48 | 48.58 | 48.15 | 48.54 | 48.08 | 0.83% | 21,401 |
| Nov 7, 2025 | 47.71 | 48.14 | 47.40 | 48.14 | 47.69 | 0.69% | 74,087 |
| Nov 6, 2025 | 48.29 | 48.47 | 47.76 | 47.81 | 47.36 | -0.99% | 39,491 |
| Nov 5, 2025 | 47.93 | 48.53 | 47.93 | 48.29 | 47.84 | 0.42% | 39,004 |
| Nov 4, 2025 | 47.87 | 48.39 | 47.87 | 48.09 | 47.64 | -0.64% | 86,962 |
| Nov 3, 2025 | 48.22 | 48.40 | 47.95 | 48.40 | 47.94 | 0.64% | 42,695 |
| Oct 31, 2025 | 47.98 | 48.16 | 47.75 | 48.09 | 47.64 | 1.18% | 33,132 |
| Oct 30, 2025 | 47.55 | 48.16 | 47.53 | 47.53 | 47.08 | -1.80% | 59,204 |
| Oct 29, 2025 | 48.69 | 48.75 | 48.21 | 48.40 | 47.94 | -0.45% | 90,560 |
| Oct 28, 2025 | 49.07 | 49.07 | 48.61 | 48.62 | 48.16 | -0.78% | 45,271 |
| Oct 27, 2025 | 49.35 | 49.35 | 48.89 | 49.00 | 48.54 | 0.43% | 88,584 |
| Oct 24, 2025 | 48.63 | 48.99 | 48.63 | 48.79 | 48.33 | 0.62% | 82,920 |
| Oct 23, 2025 | 48.38 | 48.57 | 48.31 | 48.49 | 48.03 | 0.52% | 190,546 |
| Oct 22, 2025 | 48.72 | 48.72 | 48.05 | 48.24 | 47.79 | -0.41% | 38,818 |
| Oct 21, 2025 | 48.32 | 48.55 | 48.28 | 48.44 | 47.98 | 0.29% | 19,153 |
| Oct 20, 2025 | 47.83 | 48.32 | 47.83 | 48.30 | 47.85 | 1.41% | 33,550 |
| Oct 17, 2025 | 47.40 | 47.67 | 47.28 | 47.63 | 47.18 | 0.55% | 19,937 |
| Oct 16, 2025 | 48.07 | 48.10 | 47.14 | 47.37 | 46.92 | -1.39% | 31,273 |
| Oct 15, 2025 | 48.02 | 48.29 | 47.74 | 48.04 | 47.59 | 0.69% | 20,314 |
| Oct 14, 2025 | 46.96 | 48.02 | 46.96 | 47.71 | 47.26 | 0.94% | 9,116 |
| Oct 13, 2025 | 46.99 | 47.29 | 46.94 | 47.27 | 46.82 | 1.65% | 18,043 |
| Oct 10, 2025 | 47.81 | 47.91 | 46.50 | 46.50 | 46.06 | -2.76% | 27,904 |