Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.98 24.98 24.62 24.74 14,300 -0.09(-0.36%)
Jul 30, 2020 24.64 24.83 24.54 24.83 20,137 -0.16(-0.64%)
Jul 29, 2020 24.86 25.05 24.80 24.99 6,885 +0.26(+1.06%)
Jul 28, 2020 24.85 24.92 24.62 24.73 16,689 -0.23(-0.93%)
Jul 27, 2020 24.85 25.00 24.85 24.96 24,360 +0.10(+0.40%)
Jul 24, 2020 24.82 24.93 24.68 24.86 16,000 -0.19(-0.77%)
Jul 23, 2020 25.33 25.39 25.04 25.05 12,258 -0.31(-1.24%)
Jul 22, 2020 25.38 25.40 25.25 25.36 18,758 -0.14(-0.53%)
Jul 21, 2020 25.65 25.68 25.47 25.50 12,770 +0.16(+0.64%)
Jul 20, 2020 25.00 25.34 25.00 25.34 34,411 +0.34(+1.34%)
Jul 17, 2020 24.93 25.03 24.92 25.00 6,700 +0.00(+0.00%)
Jul 16, 2020 24.87 25.04 24.80 25.00 23,612 -0.18(-0.69%)
Jul 15, 2020 25.15 25.32 25.01 25.18 18,066 +0.31(+1.24%)
Jul 14, 2020 24.68 24.89 24.59 24.87 18,138 -0.02(-0.09%)
Jul 13, 2020 25.40 25.53 24.89 24.89 26,624 -0.30(-1.17%)
Jul 10, 2020 24.92 25.22 24.80 25.19 12,800 +0.18(+0.72%)
Jul 09, 2020 25.07 25.12 24.77 25.01 16,362 +0.08(+0.32%)
Jul 08, 2020 24.56 24.93 24.56 24.93 10,503 +0.62(+2.55%)
Jul 07, 2020 24.67 24.70 24.29 24.31 9,231 -0.54(-2.17%)
Jul 06, 2020 24.50 24.85 24.50 24.85 12,050 +0.86(+3.58%)
Jul 02, 2020 24.05 24.15 23.98 23.99 21,100 +0.32(+1.36%)
Jul 01, 2020 23.60 23.77 23.55 23.67 24,442 +0.08(+0.34%)
Jun 30, 2020 23.36 23.59 23.36 23.59 13,087 +0.21(+0.89%)
Jun 29, 2020 23.25 23.42 23.23 23.38 5,337 +0.20(+0.85%)
Jun 26, 2020 23.64 23.64 23.18 23.18 17,300 -0.68(-2.83%)
Jun 25, 2020 23.62 23.86 23.50 23.86 17,533 +0.16(+0.67%)
Jun 24, 2020 24.09 24.09 23.60 23.70 32,554 -0.56(-2.31%)
Jun 23, 2020 24.32 24.38 24.22 24.26 14,111 +0.25(+1.03%)
Jun 22, 2020 23.90 24.04 23.80 24.01 10,056 +0.17(+0.72%)
Jun 19, 2020 24.00 24.09 23.80 23.84 8,500 -0.10(-0.43%)
Jun 18, 2020 23.96 24.02 23.88 23.95 10,722 -0.08(-0.35%)
Jun 17, 2020 24.12 24.16 23.97 24.03 56,670 +0.10(+0.44%)
Jun 16, 2020 24.21 24.26 23.74 23.92 44,247 +0.30(+1.26%)
Jun 15, 2020 23.19 23.74 23.08 23.63 19,413 +0.11(+0.45%)
Jun 12, 2020 23.74 23.74 23.18 23.52 13,400 +0.45(+1.95%)
Jun 11, 2020 23.57 23.84 23.07 23.07 44,979 -1.38(-5.65%)
Jun 10, 2020 24.69 24.69 24.40 24.45 10,515 -0.10(-0.40%)
Jun 09, 2020 24.53 24.64 24.39 24.55 32,904 -0.26(-1.03%)
Jun 08, 2020 24.69 24.84 24.61 24.80 20,817 +0.32(+1.29%)
Jun 05, 2020 24.38 24.71 24.38 24.49 44,400 +0.64(+2.68%)
Jun 04, 2020 23.71 24.02 23.71 23.85 22,991 +0.02(+0.10%)
Jun 03, 2020 23.48 23.92 23.48 23.83 39,652 +0.61(+2.62%)
Jun 02, 2020 23.04 23.26 23.04 23.22 28,804 +0.30(+1.29%)
Jun 01, 2020 22.64 22.96 22.64 22.92 39,719 +0.33(+1.44%)
May 29, 2020 22.34 22.59 22.20 22.59 77,900 +0.21(+0.96%)
May 28, 2020 22.65 22.73 22.34 22.38 106,608 -0.23(-1.00%)
May 27, 2020 22.62 22.65 22.20 22.61 141,381 +0.23(+1.03%)
May 26, 2020 22.32 22.56 22.32 22.37 34,671 +0.67(+3.11%)
May 22, 2020 21.89 21.89 21.67 21.70 71,800 -0.38(-1.70%)
May 21, 2020 22.32 22.35 22.06 22.07 12,366 -0.25(-1.10%)
May 20, 2020 22.39 22.56 22.29 22.32 15,592 +0.30(+1.37%)
May 19, 2020 21.97 22.30 21.97 22.02 11,972 +0.03(+0.13%)
May 18, 2020 21.60 22.05 21.60 21.99 12,259 +0.93(+4.41%)
May 15, 2020 21.07 21.11 20.88 21.06 45,800 -0.15(-0.71%)
May 14, 2020 20.63 21.21 20.46 21.21 25,930 +0.17(+0.81%)
May 13, 2020 21.52 21.52 20.85 21.04 23,476 -0.31(-1.45%)
May 12, 2020 21.81 21.81 21.33 21.35 31,857 -0.30(-1.40%)
May 11, 2020 21.68 21.77 21.59 21.65 894,754 -0.10(-0.44%)
May 08, 2020 21.64 21.75 21.59 21.75 16,700 +0.59(+2.79%)
May 07, 2020 21.18 21.31 21.12 21.16 10,729 +0.23(+1.10%)
May 06, 2020 20.92 21.09 20.91 20.93 42,009 -0.06(-0.29%)
May 05, 2020 21.15 21.31 20.95 20.99 39,071 +0.14(+0.65%)
May 04, 2020 20.75 20.86 20.58 20.86 35,383 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.