Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
46.58
+0.47 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.45 | 46.65 | 46.45 | 46.58 | 46.58 | 1.02% | 23,416 |
| Dec 4, 2025 | 46.04 | 46.20 | 46.00 | 46.11 | 46.11 | 0.13% | 12,058 |
| Dec 3, 2025 | 45.88 | 46.05 | 45.76 | 46.05 | 46.05 | 0.46% | 15,731 |
| Dec 2, 2025 | 45.85 | 45.95 | 45.74 | 45.84 | 45.84 | 0.10% | 17,152 |
| Dec 1, 2025 | 45.63 | 46.00 | 45.49 | 45.80 | 45.80 | 0.25% | 10,693 |
| Nov 28, 2025 | 45.69 | 45.74 | 45.62 | 45.68 | 45.68 | 0.29% | 2,337 |
| Nov 26, 2025 | 45.35 | 45.66 | 45.30 | 45.55 | 45.55 | 0.90% | 10,746 |
| Nov 25, 2025 | 44.75 | 45.16 | 44.58 | 45.14 | 45.14 | 1.44% | 33,599 |
| Nov 24, 2025 | 43.90 | 44.56 | 43.90 | 44.50 | 44.50 | 1.42% | 20,747 |
| Nov 21, 2025 | 43.27 | 43.95 | 43.11 | 43.88 | 43.88 | 1.75% | 21,179 |
| Nov 20, 2025 | 44.31 | 44.38 | 43.12 | 43.12 | 43.12 | -1.66% | 12,736 |
| Nov 19, 2025 | 43.85 | 44.04 | 43.70 | 43.85 | 43.85 | -0.16% | 16,471 |
| Nov 18, 2025 | 43.85 | 44.22 | 43.74 | 43.92 | 43.92 | -0.43% | 12,268 |
| Nov 17, 2025 | 44.75 | 44.84 | 44.02 | 44.11 | 44.11 | -2.05% | 18,151 |
| Nov 14, 2025 | 44.97 | 45.27 | 44.86 | 45.03 | 45.03 | -1.11% | 23,911 |
| Nov 13, 2025 | 46.07 | 46.12 | 45.50 | 45.54 | 45.54 | -1.09% | 25,168 |
| Nov 12, 2025 | 46.08 | 46.17 | 45.98 | 46.04 | 46.04 | 0.03% | 19,846 |
| Nov 11, 2025 | 45.98 | 46.10 | 45.84 | 46.03 | 46.03 | 0.43% | 10,682 |
| Nov 10, 2025 | 45.60 | 45.91 | 45.55 | 45.83 | 45.83 | 2.11% | 22,570 |
| Nov 7, 2025 | 44.56 | 44.89 | 44.32 | 44.88 | 44.88 | 0.38% | 18,885 |
| Nov 6, 2025 | 45.27 | 45.38 | 44.71 | 44.71 | 44.71 | -0.66% | 15,970 |
| Nov 5, 2025 | 44.80 | 45.13 | 44.72 | 45.01 | 45.01 | 0.39% | 17,139 |
| Nov 4, 2025 | 44.90 | 45.11 | 44.70 | 44.84 | 44.84 | -1.52% | 18,464 |
| Nov 3, 2025 | 45.45 | 45.90 | 45.35 | 45.53 | 45.53 | 0.48% | 16,542 |
| Oct 31, 2025 | 45.10 | 45.37 | 45.10 | 45.31 | 45.31 | 0.72% | 11,622 |
| Oct 30, 2025 | 44.71 | 45.23 | 44.71 | 44.99 | 44.99 | -0.84% | 19,479 |
| Oct 29, 2025 | 45.67 | 45.70 | 45.28 | 45.37 | 45.36 | -0.43% | 8,475 |
| Oct 28, 2025 | 45.63 | 45.69 | 45.49 | 45.56 | 45.56 | -0.42% | 25,292 |
| Oct 27, 2025 | 45.69 | 45.77 | 45.62 | 45.75 | 45.75 | 1.31% | 14,287 |
| Oct 24, 2025 | 45.20 | 45.33 | 45.11 | 45.16 | 45.16 | 0.59% | 40,046 |
| Oct 23, 2025 | 44.65 | 45.00 | 44.65 | 44.90 | 44.90 | 0.91% | 36,044 |
| Oct 22, 2025 | 44.71 | 44.81 | 44.27 | 44.49 | 44.49 | -0.31% | 23,549 |
| Oct 21, 2025 | 44.57 | 44.75 | 44.56 | 44.63 | 44.63 | -0.31% | 19,359 |
| Oct 20, 2025 | 44.83 | 44.86 | 44.54 | 44.77 | 44.77 | 0.67% | 14,790 |
| Oct 17, 2025 | 44.09 | 44.47 | 44.09 | 44.47 | 44.47 | 0.29% | 28,171 |
| Oct 16, 2025 | 44.69 | 44.74 | 44.12 | 44.34 | 44.34 | -0.34% | 12,706 |
| Oct 15, 2025 | 44.55 | 44.87 | 44.44 | 44.49 | 44.49 | 0.54% | 16,378 |
| Oct 14, 2025 | 43.63 | 44.42 | 43.63 | 44.25 | 44.25 | 0.06% | 7,288 |
| Oct 13, 2025 | 44.13 | 44.27 | 44.02 | 44.23 | 44.23 | 1.90% | 12,198 |
| Oct 10, 2025 | 44.91 | 44.95 | 43.39 | 43.40 | 43.40 | -3.08% | 29,562 |
| Oct 9, 2025 | 44.76 | 45.13 | 44.69 | 44.78 | 44.78 | -0.77% | 18,697 |
| Oct 8, 2025 | 45.10 | 45.20 | 45.05 | 45.13 | 45.13 | - | 16,823 |
| Oct 7, 2025 | 45.46 | 45.46 | 45.05 | 45.13 | 45.13 | -0.68% | 16,255 |
| Oct 6, 2025 | 45.60 | 45.75 | 45.34 | 45.44 | 45.44 | -0.11% | 9,485 |
| Oct 3, 2025 | 45.58 | 45.69 | 45.42 | 45.49 | 45.49 | -0.11% | 16,363 |
| Oct 2, 2025 | 45.72 | 45.72 | 45.23 | 45.54 | 45.54 | 0.34% | 16,115 |
| Oct 1, 2025 | 45.21 | 45.38 | 45.16 | 45.38 | 45.38 | 0.33% | 12,608 |
| Sep 30, 2025 | 45.54 | 45.54 | 45.00 | 45.23 | 45.23 | -0.62% | 12,639 |
| Sep 29, 2025 | 45.39 | 45.52 | 45.39 | 45.51 | 45.51 | 0.88% | 15,972 |
| Sep 26, 2025 | 44.82 | 45.12 | 44.82 | 45.12 | 45.12 | 0.88% | 22,473 |
| Sep 25, 2025 | 44.65 | 44.79 | 44.63 | 44.72 | 44.72 | -0.54% | 24,298 |
| Sep 24, 2025 | 45.21 | 45.23 | 44.91 | 44.97 | 44.96 | -0.28% | 10,981 |
| Sep 23, 2025 | 45.27 | 45.50 | 45.01 | 45.09 | 45.09 | -0.56% | 9,828 |
| Sep 22, 2025 | 45.32 | 45.44 | 45.29 | 45.35 | 45.35 | -0.23% | 18,589 |
| Sep 19, 2025 | 45.53 | 45.53 | 45.34 | 45.45 | 45.45 | -0.22% | 20,232 |
| Sep 18, 2025 | 45.39 | 45.61 | 45.39 | 45.55 | 45.55 | 0.50% | 18,910 |
| Sep 17, 2025 | 45.26 | 45.50 | 45.04 | 45.32 | 45.32 | 0.32% | 17,242 |
| Sep 16, 2025 | 45.03 | 45.18 | 44.77 | 45.18 | 45.18 | 0.66% | 30,965 |
| Sep 15, 2025 | 44.80 | 44.99 | 44.80 | 44.89 | 44.89 | 0.53% | 6,393 |
| Sep 12, 2025 | 44.80 | 44.80 | 44.62 | 44.65 | 44.65 | -0.23% | 18,759 |
| Sep 11, 2025 | 44.59 | 44.80 | 44.59 | 44.75 | 44.75 | 0.95% | 65,239 |
| Sep 10, 2025 | 44.45 | 44.45 | 44.19 | 44.33 | 44.33 | 0.02% | 9,688 |
| Sep 9, 2025 | 44.26 | 44.32 | 44.19 | 44.32 | 44.32 | 0.63% | 7,234 |
| Sep 8, 2025 | 44.07 | 44.14 | 43.94 | 44.04 | 44.04 | 0.64% | 16,469 |
| Sep 5, 2025 | 44.06 | 44.06 | 43.59 | 43.76 | 43.76 | 0.08% | 13,988 |
| Sep 4, 2025 | 43.50 | 43.74 | 43.45 | 43.73 | 43.73 | 0.61% | 6,131 |
| Sep 3, 2025 | 43.43 | 43.58 | 43.42 | 43.46 | 43.46 | 0.12% | 11,822 |
| Sep 2, 2025 | 43.22 | 43.43 | 43.19 | 43.41 | 43.41 | -1.23% | 9,358 |
| Aug 29, 2025 | 43.75 | 43.96 | 43.73 | 43.95 | 43.95 | -0.05% | 14,914 |
| Aug 28, 2025 | 43.56 | 43.97 | 43.56 | 43.97 | 43.97 | 1.29% | 25,522 |
| Aug 27, 2025 | 42.94 | 43.45 | 42.94 | 43.41 | 43.41 | -0.69% | 32,102 |
| Aug 26, 2025 | 43.66 | 43.83 | 43.27 | 43.71 | 43.71 | -0.13% | 37,047 |
| Aug 25, 2025 | 43.73 | 43.90 | 43.73 | 43.77 | 43.77 | -0.01% | 9,532 |
| Aug 22, 2025 | 43.54 | 43.92 | 43.54 | 43.78 | 43.77 | 2.36% | 206,251 |
| Aug 21, 2025 | 42.60 | 42.83 | 42.60 | 42.77 | 42.76 | 0.09% | 9,739 |
| Aug 20, 2025 | 42.53 | 42.73 | 42.36 | 42.73 | 42.73 | 0.20% | 8,252 |
| Aug 19, 2025 | 42.84 | 42.90 | 42.58 | 42.64 | 42.64 | -0.45% | 13,276 |
| Aug 18, 2025 | 43.13 | 43.13 | 42.75 | 42.84 | 42.84 | -0.17% | 18,038 |
| Aug 15, 2025 | 42.99 | 43.03 | 42.80 | 42.91 | 42.91 | 0.34% | 7,991 |
| Aug 14, 2025 | 42.90 | 42.90 | 42.61 | 42.77 | 42.77 | -0.63% | 12,752 |
| Aug 13, 2025 | 43.04 | 43.07 | 42.89 | 43.04 | 43.03 | 1.16% | 13,955 |
| Aug 12, 2025 | 42.10 | 42.59 | 42.10 | 42.54 | 42.54 | 1.76% | 18,495 |
| Aug 11, 2025 | 42.03 | 42.03 | 41.76 | 41.81 | 41.81 | -0.32% | 18,102 |
| Aug 8, 2025 | 41.98 | 42.03 | 41.84 | 41.94 | 41.94 | -0.02% | 11,040 |
| Aug 7, 2025 | 42.03 | 42.16 | 41.79 | 41.95 | 41.95 | 0.46% | 16,532 |
| Aug 6, 2025 | 41.58 | 41.81 | 41.57 | 41.76 | 41.76 | 0.62% | 7,991 |
| Aug 5, 2025 | 41.68 | 41.68 | 41.26 | 41.50 | 41.50 | 0.02% | 12,074 |
| Aug 4, 2025 | 41.53 | 41.53 | 41.38 | 41.49 | 41.49 | 1.61% | 10,876 |
| Aug 1, 2025 | 41.41 | 41.41 | 40.69 | 40.83 | 40.83 | -2.27% | 14,906 |
| Jul 31, 2025 | 42.22 | 42.22 | 41.72 | 41.78 | 41.78 | -0.45% | 16,987 |
| Jul 30, 2025 | 42.05 | 42.20 | 41.81 | 41.97 | 41.97 | -0.21% | 10,890 |
| Jul 29, 2025 | 42.28 | 42.40 | 42.06 | 42.06 | 42.06 | -0.36% | 8,999 |
| Jul 28, 2025 | 42.35 | 42.43 | 42.11 | 42.21 | 42.21 | -0.27% | 19,316 |
| Jul 25, 2025 | 42.39 | 42.39 | 42.07 | 42.33 | 42.33 | 0.01% | 15,549 |
| Jul 24, 2025 | 42.65 | 42.70 | 42.33 | 42.33 | 42.33 | -0.94% | 5,612 |
| Jul 23, 2025 | 42.61 | 42.79 | 42.55 | 42.73 | 42.73 | 1.44% | 9,266 |
| Jul 22, 2025 | 41.95 | 42.12 | 41.80 | 42.12 | 42.12 | 0.37% | 11,614 |
| Jul 21, 2025 | 42.01 | 42.19 | 41.96 | 41.97 | 41.97 | 0.28% | 16,667 |
| Jul 18, 2025 | 42.01 | 42.08 | 41.79 | 41.85 | 41.85 | 0.59% | 13,099 |
| Jul 17, 2025 | 41.52 | 41.69 | 41.42 | 41.60 | 41.60 | 0.27% | 14,573 |