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 (%)
Nov 30, 2020 29.82 29.82 29.36 29.38 33,269 -0.69(-2.29%)
Nov 27, 2020 30.08 30.10 29.98 30.07 25,964 +0.05(+0.17%)
Nov 25, 2020 30.02 30.03 29.78 30.02 36,691 -0.13(-0.43%)
Nov 24, 2020 29.89 30.14 29.79 30.14 26,118 +0.70(+2.37%)
Nov 23, 2020 29.45 29.59 29.32 29.45 11,722 +0.17(+0.58%)
Nov 20, 2020 29.28 29.40 29.26 29.28 21,352 +0.04(+0.12%)
Nov 19, 2020 28.88 29.24 28.88 29.24 23,129 +0.16(+0.55%)
Nov 18, 2020 29.26 29.34 29.08 29.08 21,365 -0.08(-0.27%)
Nov 17, 2020 29.18 29.29 29.05 29.16 14,510 -0.02(-0.09%)
Nov 16, 2020 29.09 29.23 29.07 29.19 18,247 +0.43(+1.49%)
Nov 13, 2020 28.56 28.81 28.56 28.76 11,127 +0.55(+1.94%)
Nov 12, 2020 28.57 28.61 28.19 28.21 24,274 -0.29(-1.02%)
Nov 11, 2020 28.39 28.56 28.39 28.50 10,831 +0.08(+0.28%)
Nov 10, 2020 28.43 28.60 28.37 28.42 25,818 -0.49(-1.69%)
Nov 09, 2020 29.35 29.49 28.88 28.91 17,332 +0.32(+1.11%)
Nov 06, 2020 28.49 28.59 28.36 28.59 5,513 +0.20(+0.70%)
Nov 05, 2020 28.18 28.53 28.16 28.39 12,176 +0.71(+2.56%)
Nov 04, 2020 27.34 27.92 27.28 27.68 9,640 +0.73(+2.72%)
Nov 03, 2020 26.71 27.07 26.60 26.95 12,857 +0.37(+1.41%)
Nov 02, 2020 26.57 26.63 26.46 26.57 18,882 +0.33(+1.25%)
Oct 30, 2020 26.51 26.51 26.10 26.24 16,340 -0.29(-1.11%)
Oct 29, 2020 26.22 26.63 26.22 26.54 14,822 +0.46(+1.78%)
Oct 28, 2020 26.43 26.43 26.07 26.08 33,124 -0.78(-2.90%)
Oct 27, 2020 26.91 26.98 26.84 26.85 14,917 -0.05(-0.19%)
Oct 26, 2020 27.25 27.25 26.74 26.90 57,192 -0.54(-1.96%)
Oct 23, 2020 27.34 27.49 27.23 27.44 11,729 +0.01(+0.04%)
Oct 22, 2020 27.29 27.48 27.09 27.43 9,869 +0.12(+0.44%)
Oct 21, 2020 27.22 27.45 27.22 27.31 17,211 +0.02(+0.07%)
Oct 20, 2020 27.09 27.47 27.09 27.29 12,750 +0.44(+1.65%)
Oct 19, 2020 27.17 27.20 26.84 26.85 9,335 -0.32(-1.19%)
Oct 16, 2020 27.13 27.26 27.12 27.17 13,132 +0.22(+0.81%)
Oct 15, 2020 26.80 26.98 26.75 26.95 10,818 -0.27(-1.00%)
Oct 14, 2020 27.48 27.48 27.20 27.22 15,456 -0.17(-0.64%)
Oct 13, 2020 27.45 27.50 27.35 27.40 25,753 -0.27(-0.97%)
Oct 12, 2020 27.41 27.75 27.41 27.67 22,176 +0.52(+1.93%)
Oct 09, 2020 27.13 27.22 27.04 27.14 9,222 +0.24(+0.88%)
Oct 08, 2020 26.75 27.01 26.75 26.91 14,604 +0.16(+0.61%)
Oct 07, 2020 26.53 26.77 26.53 26.74 22,516 +0.44(+1.69%)
Oct 06, 2020 26.37 26.74 26.26 26.30 26,469 -0.01(-0.05%)
Oct 05, 2020 26.12 26.31 26.11 26.31 19,530 +0.38(+1.48%)
Oct 02, 2020 25.58 26.04 25.58 25.93 15,237 -0.07(-0.29%)
Oct 01, 2020 25.89 26.08 25.89 26.01 15,960 +0.29(+1.12%)
Sep 30, 2020 25.48 25.87 25.48 25.72 7,919 +0.31(+1.22%)
Sep 29, 2020 25.42 25.52 25.36 25.41 9,583 -0.09(-0.36%)
Sep 28, 2020 25.41 25.57 25.37 25.50 26,873 +0.41(+1.63%)
Sep 25, 2020 24.74 25.11 24.61 25.09 24,961 +0.15(+0.62%)
Sep 24, 2020 24.73 25.14 24.73 24.93 34,194 -0.04(-0.16%)
Sep 23, 2020 25.42 25.54 24.97 24.97 47,527 -0.39(-1.55%)
Sep 22, 2020 25.40 25.40 25.06 25.37 36,481 +0.08(+0.31%)
Sep 21, 2020 25.26 25.30 24.98 25.29 40,204 -0.54(-2.08%)
Sep 18, 2020 26.10 26.10 25.63 25.83 23,658 +0.01(+0.04%)
Sep 17, 2020 25.84 26.00 25.77 25.82 27,899 -0.38(-1.44%)
Sep 16, 2020 26.23 26.40 26.19 26.19 11,447 +0.03(+0.13%)
Sep 15, 2020 26.14 26.25 26.14 26.16 6,570 +0.15(+0.58%)
Sep 14, 2020 25.78 26.08 25.78 26.01 4,538 +0.36(+1.41%)
Sep 11, 2020 25.77 25.80 25.47 25.65 7,518 +0.16(+0.64%)
Sep 10, 2020 26.03 26.14 25.43 25.49 22,102 -0.47(-1.83%)
Sep 09, 2020 25.92 26.02 25.77 25.96 17,116 +0.25(+0.96%)
Sep 08, 2020 25.68 25.88 25.62 25.71 18,583 -0.73(-2.75%)
Sep 04, 2020 26.44 26.53 25.99 26.44 9,623 +0.07(+0.27%)
Sep 03, 2020 26.98 27.01 26.25 26.37 18,638 -0.93(-3.39%)
Sep 02, 2020 27.03 27.35 26.97 27.30 22,762 +0.40(+1.48%)
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.