Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Davis Select Financial (DFNL)
Davis Select Financial (DFNL) Historical

DFNL Davis Select Financial

34.24

0.0005 (0.00%)

Last Updated: 12:27:04

Delayed by 15 minutes

DFNL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	34.2395	0.50	1.48%	33.7397	34.24	33.7397	3,783
Jul 10 2024	33.7397	0.28	0.84%	33.56	33.7397	33.5413	2,148
Jul 09 2024	33.46	0.21	0.65%	33.19	33.63	33.19	8,550
Jul 08 2024	33.2452	-0.08	-0.23%	33.33	33.52	33.18	3,888
Jul 05 2024	33.3216	-0.28	-0.82%	33.60	33.60	33.2245	2,741
Jul 03 2024	33.5971	-0.06	-0.19%	33.74	33.74	33.55	911
Jul 02 2024	33.6599	0.31	0.92%	33.27	33.6599	33.27	1,436
Jul 01 2024	33.3528	0.14	0.43%	33.37	33.66	33.3309	14,211
Jun 28 2024	33.2095	0.25	0.77%	32.9552	33.2699	32.9552	1,791
Jun 27 2024	32.9552	0.00	-0.01%	32.94	32.9552	32.82	2,126
Jun 26 2024	32.957	-0.07	-0.23%	33.0316	33.0316	32.82	4,026
Jun 25 2024	33.0316	-0.37	-1.10%	33.31	33.31	33.03	1,479
Jun 24 2024	33.40	0.38	1.14%	33.14	33.52	33.14	2,971
Jun 21 2024	33.022	-0.16	-0.49%	33.06	33.06	32.87	2,930
Jun 20 2024	33.1846	0.04	0.13%	33.07	33.72	33.03	10,110
Jun 18 2024	33.14	0.24	0.73%	32.90	33.14	32.90	7,007
Jun 17 2024	32.90	0.35	1.08%	32.5472	32.91	32.534	24,411
Jun 14 2024	32.5472	-0.14	-0.44%	32.52	32.615	32.52	2,216
Jun 13 2024	32.691	-0.30	-0.90%	32.95	32.95	32.6792	5,283
Jun 12 2024	32.9894	0.32	0.99%	33.26	33.26	32.9894	3,801
Jun 11 2024	32.6676	-0.57	-1.73%	33.03	33.03	32.63	10,468
Jun 10 2024	33.2415	-0.11	-0.32%	33.23	33.3195	32.99	4,954
Jun 07 2024	33.3493	0.15	0.46%	33.02	33.42	33.02	3,666
Jun 06 2024	33.1971	-0.11	-0.32%	33.17	33.27	33.165	2,495
Jun 05 2024	33.3046	0.03	0.10%	33.2699	33.3395	32.95	10,595
Jun 04 2024	33.2699	-0.33	-0.97%	33.36	33.49	33.10	42,996
Jun 03 2024	33.5966	-0.18	-0.53%	33.82	33.82	33.34	4,183
May 31 2024	33.7751	0.47	1.41%	33.47	33.7751	33.355	3,063
May 30 2024	33.305	0.40	1.20%	33.10	33.38	33.07	9,080
May 29 2024	32.91	-0.29	-0.87%	32.92	33.01	32.85	4,795
May 28 2024	33.1984	-0.34	-1.01%	33.55	33.55	33.19	2,458
May 24 2024	33.5376	0.27	0.83%	33.38	33.5376	33.38	2,777
May 23 2024	33.2631	-0.46	-1.36%	33.87	33.87	33.21	6,732
May 22 2024	33.7234	-0.22	-0.64%	33.9421	33.9421	33.7234	3,526
May 21 2024	33.9421	0.12	0.36%	33.83	33.9788	33.82	3,557
May 20 2024	33.8192	-0.41	-1.19%	34.23	34.24	33.8192	8,841
May 17 2024	34.225	0.15	0.44%	34.05	34.2799	34.05	7,377
May 16 2024	34.075	0.12	0.34%	34.10	34.175	34.00	6,458
May 15 2024	33.96	0.07	0.22%	34.05	34.05	33.9323	3,150
May 14 2024	33.8866	0.25	0.75%	33.79	33.9097	33.75	2,164
May 13 2024	33.6334	-0.13	-0.38%	33.84	33.92	33.6334	3,662
May 10 2024	33.7605	0.19	0.55%	33.64	33.7605	33.61	832
May 09 2024	33.5748	0.22	0.65%	33.29	33.5748	33.23	5,345
May 08 2024	33.3566	0.08	0.23%	33.10	33.3566	33.10	3,622
May 07 2024	33.2795	0.02	0.06%	33.36	33.68	33.26	10,264
May 06 2024	33.2611	0.32	0.98%	32.9371	33.31	32.9371	4,546
May 03 2024	32.9371	0.18	0.54%	33.07	33.07	32.85	2,265
May 02 2024	32.7612	0.24	0.74%	32.72	32.81	32.6197	12,171
May 01 2024	32.5199	0.19	0.57%	32.3348	32.5452	32.3348	3,878
Apr 30 2024	32.3348	-0.32	-0.97%	32.45	32.6087	32.3348	2,521
Apr 29 2024	32.653	0.07	0.22%	32.63	32.7595	32.57	2,631
Apr 26 2024	32.5807	-0.02	-0.07%	32.6045	32.6727	32.5807	1,729
Apr 25 2024	32.6045	-0.22	-0.68%	32.65	32.65	32.39	5,792
Apr 24 2024	32.8289	-0.07	-0.23%	32.73	32.8289	31.90	6,366
Apr 23 2024	32.9032	0.31	0.96%	32.61	33.0298	32.38	19,558
Apr 22 2024	32.5893	0.53	1.65%	32.30	32.7285	32.06	5,556
Apr 19 2024	32.06	0.62	1.97%	31.45	32.12	31.45	19,949
Apr 18 2024	31.4396	0.28	0.91%	31.28	31.6794	31.28	13,094
Apr 17 2024	31.1566	0.01	0.04%	31.17	31.2909	30.96	9,046
Apr 16 2024	31.144	-0.38	-1.19%	31.39	31.39	31.05	9,116
Apr 15 2024	31.5193	-0.08	-0.26%	31.89	32.09	31.435	11,949

Davis Select Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions