Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
46.13
-0.26 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
46.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.05 | 46.27 | 46.05 | 46.10 | 46.10 | -0.61% | 839 |
| Apr 27, 2026 | 46.13 | 46.47 | 46.13 | 46.39 | 46.39 | 0.18% | 10,282 |
| Apr 24, 2026 | 46.25 | 46.30 | 46.06 | 46.30 | 46.30 | 0.59% | 6,609 |
| Apr 23, 2026 | 46.29 | 46.39 | 46.00 | 46.03 | 46.03 | -1.33% | 8,367 |
| Apr 22, 2026 | 46.74 | 46.80 | 46.53 | 46.65 | 46.65 | 0.30% | 9,568 |
| Apr 21, 2026 | 46.86 | 47.04 | 46.46 | 46.51 | 46.51 | -0.77% | 14,135 |
| Apr 20, 2026 | 46.82 | 46.89 | 46.70 | 46.87 | 46.87 | -0.13% | 8,697 |
| Apr 17, 2026 | 46.90 | 47.09 | 46.82 | 46.93 | 46.93 | 1.14% | 11,477 |
| Apr 16, 2026 | 46.29 | 46.58 | 46.29 | 46.40 | 46.40 | 0.41% | 82,761 |
| Apr 15, 2026 | 46.05 | 46.21 | 45.77 | 46.21 | 46.21 | 0.43% | 20,845 |
| Apr 14, 2026 | 45.84 | 46.08 | 45.57 | 46.01 | 46.01 | 1.37% | 42,926 |
| Apr 13, 2026 | 44.90 | 45.47 | 44.90 | 45.39 | 45.39 | 0.22% | 11,279 |
| Apr 10, 2026 | 45.27 | 45.43 | 45.13 | 45.29 | 45.29 | 0.42% | 7,807 |
| Apr 9, 2026 | 45.22 | 45.25 | 44.84 | 45.10 | 45.10 | -0.46% | 40,230 |
| Apr 8, 2026 | 45.21 | 45.42 | 45.14 | 45.31 | 45.31 | 2.63% | 15,172 |
| Apr 7, 2026 | 44.11 | 44.15 | 43.83 | 44.15 | 44.15 | - | 24,825 |
| Apr 6, 2026 | 43.68 | 44.18 | 43.68 | 44.15 | 44.15 | 0.78% | 11,848 |
| Apr 2, 2026 | 43.48 | 43.81 | 43.28 | 43.81 | 43.81 | -0.52% | 19,142 |
| Apr 1, 2026 | 44.03 | 44.20 | 43.91 | 44.04 | 44.04 | 0.52% | 7,443 |
| Mar 31, 2026 | 43.26 | 43.81 | 43.05 | 43.81 | 43.81 | 2.70% | 8,118 |
| Mar 30, 2026 | 43.11 | 43.11 | 42.44 | 42.66 | 42.66 | 0.07% | 35,839 |
| Mar 27, 2026 | 42.87 | 42.97 | 42.52 | 42.63 | 42.63 | -1.00% | 9,123 |
| Mar 26, 2026 | 43.66 | 43.66 | 42.99 | 43.06 | 43.06 | -1.99% | 11,738 |
| Mar 25, 2026 | 44.10 | 44.10 | 43.72 | 43.93 | 43.93 | 1.32% | 25,746 |
| Mar 24, 2026 | 43.21 | 43.69 | 43.21 | 43.36 | 43.36 | -0.73% | 21,075 |
| Mar 23, 2026 | 43.69 | 44.11 | 43.44 | 43.68 | 43.68 | 1.65% | 83,186 |
| Mar 20, 2026 | 43.33 | 43.50 | 42.88 | 42.97 | 42.97 | -2.11% | 52,583 |
| Mar 19, 2026 | 43.47 | 44.03 | 43.47 | 43.90 | 43.90 | -0.44% | 149,217 |
| Mar 18, 2026 | 44.71 | 44.78 | 44.09 | 44.09 | 44.09 | -1.91% | 40,124 |
| Mar 17, 2026 | 44.67 | 45.17 | 44.67 | 44.95 | 44.95 | 0.65% | 65,307 |
| Mar 16, 2026 | 44.43 | 44.91 | 44.43 | 44.66 | 44.66 | 1.22% | 19,277 |
| Mar 13, 2026 | 44.58 | 44.62 | 44.11 | 44.12 | 44.12 | -0.66% | 25,080 |
| Mar 12, 2026 | 44.59 | 44.68 | 44.35 | 44.42 | 44.42 | -1.08% | 8,059 |
| Mar 11, 2026 | 45.16 | 45.16 | 44.69 | 44.90 | 44.90 | -0.66% | 12,475 |
| Mar 10, 2026 | 45.20 | 45.85 | 45.18 | 45.20 | 45.20 | -0.11% | 15,335 |
| Mar 9, 2026 | 44.69 | 45.32 | 44.07 | 45.25 | 45.25 | 0.58% | 26,813 |
| Mar 6, 2026 | 44.87 | 45.26 | 44.63 | 44.99 | 44.99 | -0.57% | 19,229 |
| Mar 5, 2026 | 45.05 | 45.62 | 44.99 | 45.25 | 45.25 | -0.72% | 28,089 |
| Mar 4, 2026 | 45.23 | 45.69 | 44.97 | 45.58 | 45.58 | 1.20% | 20,709 |
| Mar 3, 2026 | 44.87 | 45.32 | 44.04 | 45.04 | 45.04 | -2.43% | 40,397 |
| Mar 2, 2026 | 45.95 | 46.40 | 45.69 | 46.16 | 46.16 | -1.05% | 23,007 |
| Feb 27, 2026 | 46.57 | 46.70 | 46.46 | 46.65 | 46.65 | -0.32% | 9,747 |
| Feb 26, 2026 | 46.46 | 46.86 | 46.35 | 46.80 | 46.80 | 0.32% | 17,933 |
| Feb 25, 2026 | 46.65 | 46.73 | 46.52 | 46.65 | 46.65 | 0.73% | 8,791 |
| Feb 24, 2026 | 46.02 | 46.43 | 45.94 | 46.31 | 46.31 | 0.67% | 23,850 |
| Feb 23, 2026 | 46.81 | 46.81 | 45.96 | 46.00 | 46.00 | -1.92% | 15,204 |
| Feb 20, 2026 | 46.34 | 46.90 | 46.34 | 46.90 | 46.90 | 0.90% | 14,956 |
| Feb 19, 2026 | 46.44 | 46.63 | 46.34 | 46.48 | 46.48 | -0.33% | 19,975 |
| Feb 18, 2026 | 46.57 | 46.66 | 46.51 | 46.64 | 46.64 | 1.36% | 19,076 |
| Feb 17, 2026 | 46.04 | 46.10 | 45.62 | 46.01 | 46.01 | -0.20% | 38,238 |
| Feb 13, 2026 | 45.83 | 46.21 | 45.66 | 46.10 | 46.10 | 0.20% | 17,675 |
| Feb 12, 2026 | 47.10 | 47.10 | 45.92 | 46.01 | 46.01 | -2.69% | 19,720 |
| Feb 11, 2026 | 47.28 | 47.28 | 46.77 | 47.28 | 47.28 | -0.19% | 16,221 |
| Feb 10, 2026 | 47.30 | 47.44 | 47.27 | 47.37 | 47.37 | -0.17% | 11,730 |
| Feb 9, 2026 | 46.98 | 47.49 | 46.97 | 47.45 | 47.45 | 1.02% | 25,799 |
| Feb 6, 2026 | 46.31 | 46.97 | 46.31 | 46.97 | 46.97 | 1.87% | 19,772 |
| Feb 5, 2026 | 46.34 | 46.37 | 45.86 | 46.11 | 46.11 | -0.79% | 22,575 |
| Feb 4, 2026 | 47.04 | 47.04 | 46.34 | 46.48 | 46.47 | -0.65% | 21,185 |
| Feb 3, 2026 | 47.00 | 47.15 | 46.51 | 46.78 | 46.78 | -0.21% | 18,265 |
| Feb 2, 2026 | 46.71 | 46.95 | 46.60 | 46.88 | 46.88 | 0.26% | 116,097 |
| Jan 30, 2026 | 47.23 | 47.23 | 46.53 | 46.76 | 46.76 | -1.56% | 27,043 |
| Jan 29, 2026 | 47.54 | 47.54 | 46.95 | 47.50 | 47.50 | 1.00% | 14,847 |
| Jan 28, 2026 | 47.11 | 47.21 | 47.01 | 47.03 | 47.03 | -0.28% | 29,728 |
| Jan 27, 2026 | 47.45 | 47.45 | 47.03 | 47.16 | 47.16 | 0.15% | 30,509 |
| Jan 26, 2026 | 47.01 | 47.15 | 47.01 | 47.09 | 47.09 | 0.60% | 23,760 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.68 | 46.81 | 46.81 | -0.04% | 14,869 |
| Jan 22, 2026 | 46.92 | 46.92 | 46.77 | 46.83 | 46.83 | 0.56% | 9,930 |
| Jan 21, 2026 | 46.65 | 46.70 | 46.33 | 46.57 | 46.57 | 1.05% | 23,089 |
| Jan 20, 2026 | 46.25 | 46.37 | 45.93 | 46.09 | 46.09 | -1.19% | 28,658 |
| Jan 16, 2026 | 46.83 | 46.90 | 46.47 | 46.64 | 46.64 | -0.45% | 26,318 |
| Jan 15, 2026 | 46.86 | 47.06 | 46.68 | 46.85 | 46.85 | 0.21% | 12,068 |
| Jan 14, 2026 | 47.00 | 47.00 | 46.57 | 46.75 | 46.75 | -1.25% | 20,125 |
| Jan 13, 2026 | 47.76 | 47.76 | 47.33 | 47.34 | 47.34 | -0.94% | 20,766 |
| Jan 12, 2026 | 47.47 | 48.25 | 47.41 | 47.79 | 47.79 | 0.59% | 22,124 |
| Jan 9, 2026 | 47.63 | 47.68 | 47.27 | 47.51 | 47.51 | 0.04% | 18,775 |
| Jan 8, 2026 | 47.38 | 47.62 | 47.38 | 47.49 | 47.49 | -0.17% | 72,019 |
| Jan 7, 2026 | 47.87 | 47.87 | 47.53 | 47.57 | 47.57 | -0.99% | 26,617 |
| Jan 6, 2026 | 47.88 | 48.13 | 47.88 | 48.05 | 48.05 | 0.52% | 35,991 |
| Jan 5, 2026 | 47.44 | 47.91 | 47.36 | 47.80 | 47.80 | 1.11% | 32,562 |
| Jan 2, 2026 | 47.74 | 47.74 | 46.91 | 47.27 | 47.27 | 1.35% | 55,254 |
| Dec 31, 2025 | 47.19 | 47.19 | 46.64 | 46.64 | 46.64 | -0.98% | 14,560 |
| Dec 30, 2025 | 47.25 | 47.26 | 47.08 | 47.10 | 47.10 | 0.16% | 39,698 |
| Dec 29, 2025 | 47.18 | 47.18 | 46.79 | 47.03 | 47.03 | -1.68% | 21,320 |
| Dec 26, 2025 | 47.86 | 47.87 | 47.76 | 47.83 | 47.10 | 0.50% | 8,486 |
| Dec 24, 2025 | 47.50 | 47.71 | 47.50 | 47.59 | 46.87 | 0.29% | 10,583 |
| Dec 23, 2025 | 47.33 | 47.50 | 47.33 | 47.45 | 46.73 | 0.22% | 19,076 |
| Dec 22, 2025 | 47.20 | 47.44 | 47.18 | 47.35 | 46.63 | 0.42% | 14,303 |
| Dec 19, 2025 | 46.92 | 47.31 | 46.92 | 47.15 | 46.43 | 0.49% | 31,827 |
| Dec 18, 2025 | 46.77 | 47.07 | 46.77 | 46.92 | 46.21 | 1.29% | 13,217 |
| Dec 17, 2025 | 46.78 | 46.79 | 46.32 | 46.32 | 45.62 | -0.23% | 26,284 |
| Dec 16, 2025 | 46.63 | 46.93 | 46.28 | 46.43 | 45.72 | -0.71% | 22,314 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.74 | 46.76 | 46.05 | 0.04% | 60,784 |
| Dec 12, 2025 | 47.22 | 47.25 | 46.60 | 46.74 | 46.03 | -0.60% | 92,866 |
| Dec 11, 2025 | 46.66 | 47.14 | 46.66 | 47.02 | 46.30 | 0.38% | 30,382 |
| Dec 10, 2025 | 46.37 | 46.92 | 46.33 | 46.84 | 46.13 | 1.29% | 16,833 |
| Dec 9, 2025 | 46.15 | 46.34 | 46.08 | 46.25 | 45.54 | 0.15% | 11,903 |
| Dec 8, 2025 | 46.48 | 46.48 | 46.11 | 46.18 | 45.47 | -0.87% | 46,903 |
| Dec 5, 2025 | 46.45 | 46.65 | 46.45 | 46.58 | 45.87 | 1.02% | 23,416 |
| Dec 4, 2025 | 46.04 | 46.20 | 46.00 | 46.11 | 45.41 | 0.13% | 12,058 |
| Dec 3, 2025 | 45.88 | 46.05 | 45.76 | 46.05 | 45.35 | 0.46% | 15,731 |