Davis Select U.S. Equity ETF (DUSA)

BATS: DUSA · Real-Time Price · USD

54.84

+0.07 (0.13%)

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

54.84

0.00 (0.00%)

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

DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.85	54.97	54.79	54.84	54.84	0.13%	3,199
Apr 27, 2026	54.47	54.93	54.47	54.77	54.77	0.34%	5,575
Apr 24, 2026	54.85	54.85	54.44	54.59	54.59	-0.59%	157,251
Apr 23, 2026	54.42	54.95	54.42	54.91	54.91	1.33%	65,376
Apr 22, 2026	54.19	54.47	54.05	54.19	54.19	0.35%	43,239
Apr 21, 2026	54.24	54.39	53.92	54.00	54.00	0.24%	36,280
Apr 20, 2026	53.88	54.17	53.87	53.87	53.87	-0.39%	43,729
Apr 17, 2026	53.56	54.08	53.56	54.08	54.08	1.01%	40,648
Apr 16, 2026	53.23	53.54	53.23	53.54	53.54	0.43%	27,167
Apr 15, 2026	53.31	53.44	53.07	53.31	53.31	0.08%	37,210
Apr 14, 2026	53.08	53.42	52.97	53.27	53.27	0.30%	53,495
Apr 13, 2026	52.71	53.19	52.58	53.11	53.11	0.45%	34,807
Apr 10, 2026	52.90	53.03	52.79	52.87	52.87	-0.19%	26,492
Apr 9, 2026	52.53	53.06	52.53	52.97	52.97	0.99%	48,222
Apr 8, 2026	52.33	52.50	52.02	52.45	52.45	1.67%	34,033
Apr 7, 2026	51.44	51.60	51.36	51.59	51.59	0.60%	26,480
Apr 6, 2026	50.84	51.33	50.84	51.28	51.28	0.39%	20,737
Apr 2, 2026	50.51	51.08	50.46	51.08	51.08	0.35%	33,173
Apr 1, 2026	50.99	51.24	50.79	50.90	50.90	0.32%	39,247
Mar 31, 2026	50.28	50.91	50.23	50.74	50.74	1.83%	42,506
Mar 30, 2026	50.07	50.19	49.54	49.83	49.83	0.30%	42,535
Mar 27, 2026	50.11	50.24	49.64	49.68	49.68	-1.68%	34,067
Mar 26, 2026	50.84	50.98	50.36	50.53	50.53	-0.82%	73,207
Mar 25, 2026	51.08	51.17	50.71	50.95	50.95	0.33%	17,728
Mar 24, 2026	50.17	50.97	50.17	50.78	50.78	0.59%	27,673
Mar 23, 2026	50.48	50.90	50.40	50.48	50.48	1.14%	28,569
Mar 20, 2026	50.35	50.35	49.72	49.91	49.91	-0.85%	52,210
Mar 19, 2026	50.33	50.63	50.17	50.34	50.34	-0.87%	33,093
Mar 18, 2026	51.01	51.13	50.59	50.78	50.78	-0.72%	23,874
Mar 17, 2026	50.86	51.30	50.86	51.15	51.15	0.85%	24,045
Mar 16, 2026	50.63	50.91	50.61	50.72	50.72	1.02%	26,699
Mar 13, 2026	50.47	50.72	50.20	50.21	50.21	-0.42%	23,294
Mar 12, 2026	50.52	50.61	50.30	50.42	50.42	-0.61%	85,403
Mar 11, 2026	50.51	50.98	50.48	50.73	50.73	-0.04%	96,119
Mar 10, 2026	51.00	51.23	50.67	50.75	50.75	-0.51%	42,366
Mar 9, 2026	50.48	51.13	49.95	51.01	51.01	-0.03%	105,901
Mar 6, 2026	51.50	51.50	50.70	51.03	51.03	-1.76%	127,370
Mar 5, 2026	51.98	52.11	51.45	51.94	51.94	-0.31%	50,684
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