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 (%)
Oct 31, 2018 20.86 21.19 20.86 21.09 29,528 +0.49(+2.36%)
Oct 30, 2018 20.25 20.60 20.23 20.60 30,848 +0.34(+1.66%)
Oct 29, 2018 20.99 20.99 20.21 20.27 35,412 -0.47(-2.26%)
Oct 26, 2018 20.58 21.03 20.53 20.73 41,383 -0.36(-1.69%)
Oct 25, 2018 20.76 21.24 20.76 21.09 15,810 +0.52(+2.52%)
Oct 24, 2018 21.47 21.52 20.56 20.57 171,702 -0.96(-4.45%)
Oct 23, 2018 21.31 21.60 21.14 21.53 262,931 -0.31(-1.41%)
Oct 22, 2018 22.02 22.02 21.81 21.84 16,893 +0.06(+0.26%)
Oct 19, 2018 21.89 22.00 21.71 21.78 167,777 +0.06(+0.26%)
Oct 18, 2018 22.00 22.05 21.63 21.72 26,392 -0.48(-2.15%)
Oct 17, 2018 22.21 22.26 22.04 22.20 54,069 -0.20(-0.88%)
Oct 16, 2018 22.07 22.41 22.07 22.40 29,816 +0.46(+2.09%)
Oct 15, 2018 21.94 22.10 21.83 21.94 40,764 -0.11(-0.51%)
Oct 12, 2018 22.13 22.14 21.83 22.05 39,885 +0.46(+2.12%)
Oct 11, 2018 21.85 22.02 21.49 21.59 166,883 -0.30(-1.37%)
Oct 10, 2018 22.63 22.64 21.89 21.89 147,409 -0.92(-4.02%)
Oct 09, 2018 22.70 22.92 22.70 22.81 36,118 -0.09(-0.41%)
Oct 08, 2018 22.81 22.94 22.68 22.90 14,196 -0.07(-0.29%)
Oct 05, 2018 23.14 23.30 22.84 22.97 13,259 -0.23(-1.00%)
Oct 04, 2018 23.48 23.48 23.07 23.20 30,939 -0.36(-1.55%)
Oct 03, 2018 23.80 23.80 23.54 23.57 48,688 +0.01(+0.04%)
Oct 02, 2018 23.73 23.73 23.55 23.56 37,814 -0.35(-1.45%)
Oct 01, 2018 24.18 24.18 23.89 23.90 11,902 -0.09(-0.39%)
Sep 28, 2018 23.86 24.11 23.86 24.00 13,687 -0.07(-0.31%)
Sep 27, 2018 24.07 24.19 24.05 24.07 21,025 +0.11(+0.47%)
Sep 26, 2018 24.09 24.21 23.96 23.96 28,672 -0.07(-0.31%)
Sep 25, 2018 23.95 24.04 23.95 24.03 24,268 +0.11(+0.47%)
Sep 24, 2018 24.02 24.05 23.91 23.92 31,861 -0.26(-1.08%)
Sep 21, 2018 24.33 24.33 24.16 24.18 17,323 -0.01(-0.06%)
Sep 20, 2018 24.16 24.22 24.10 24.20 41,139 +0.20(+0.82%)
Sep 19, 2018 23.67 24.02 23.67 24.00 12,188 +0.35(+1.48%)
Sep 18, 2018 23.65 23.68 23.61 23.65 18,688 +0.09(+0.40%)
Sep 17, 2018 23.61 23.64 23.56 23.56 14,830 -0.24(-1.02%)
Sep 14, 2018 23.81 23.88 23.70 23.80 18,820 +0.12(+0.51%)
Sep 13, 2018 23.73 23.89 23.67 23.68 18,461 +0.14(+0.60%)
Sep 12, 2018 23.57 23.63 23.40 23.54 24,578 -0.01(-0.04%)
Sep 11, 2018 23.23 23.61 23.22 23.55 89,455 +0.08(+0.33%)
Sep 10, 2018 23.59 23.59 23.43 23.47 18,347 -0.06(-0.25%)
Sep 07, 2018 23.58 23.65 23.51 23.53 61,914 -0.07(-0.28%)
Sep 06, 2018 23.84 23.84 23.48 23.59 25,663 -0.21(-0.86%)
Sep 05, 2018 24.02 24.02 23.72 23.80 41,237 -0.37(-1.55%)
Sep 04, 2018 24.36 24.36 24.07 24.17 259,350 -0.36(-1.49%)
Aug 31, 2018 24.54 24.54 24.54 0 -0.07(-0.30%)
Aug 30, 2018 24.74 24.81 24.53 24.61 23,993 -0.37(-1.50%)
Aug 29, 2018 24.93 25.03 24.80 24.99 21,920 +0.19(+0.75%)
Aug 28, 2018 24.90 24.94 24.79 24.80 22,862 -0.12(-0.49%)
Aug 27, 2018 24.65 24.92 24.65 24.92 44,034 +0.36(+1.49%)
Aug 24, 2018 24.55 24.61 24.47 24.56 24,487 +0.19(+0.77%)
Aug 23, 2018 24.70 24.73 24.37 24.37 87,109 -0.27(-1.10%)
Aug 22, 2018 24.51 24.67 24.51 24.64 21,823 +0.15(+0.61%)
Aug 21, 2018 24.60 24.63 24.49 24.49 24,774 +0.05(+0.19%)
Aug 20, 2018 24.37 24.54 24.37 24.45 41,184 +0.13(+0.54%)
Aug 17, 2018 24.16 24.33 24.08 24.31 28,444 +0.10(+0.43%)
Aug 16, 2018 24.14 24.35 24.14 24.21 11,113 +0.19(+0.78%)
Aug 15, 2018 24.16 24.16 23.76 24.02 62,047 -0.63(-2.54%)
Aug 14, 2018 24.69 24.69 24.55 24.65 16,791 +0.03(+0.11%)
Aug 13, 2018 24.77 24.87 24.58 24.62 17,324 -0.20(-0.79%)
Aug 10, 2018 24.84 24.88 24.74 24.82 35,287 -0.22(-0.86%)
Aug 09, 2018 25.23 25.23 25.02 25.03 21,515 -0.18(-0.70%)
Aug 08, 2018 25.14 25.22 25.12 25.21 34,934 +0.00(+0.00%)
Aug 07, 2018 25.23 25.34 25.21 25.21 34,417 +0.21(+0.84%)
Aug 06, 2018 24.93 25.06 24.93 25.00 13,579 +0.08(+0.32%)
Aug 03, 2018 24.94 25.04 24.90 24.92 23,525 +0.07(+0.26%)
Aug 02, 2018 24.61 24.87 24.61 24.86 17,985 +0.00(+0.00%)
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.