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 (%)
Aug 31, 2020 26.85 26.85 26.72 26.73 23,453 -0.24(-0.89%)
Aug 28, 2020 26.83 26.98 26.83 26.97 10,225 +0.24(+0.89%)
Aug 27, 2020 26.83 26.86 26.63 26.73 11,112 -0.06(-0.22%)
Aug 26, 2020 26.60 26.80 26.56 26.79 17,532 +0.25(+0.95%)
Aug 25, 2020 26.35 26.56 26.35 26.54 13,991 +0.29(+1.09%)
Aug 24, 2020 26.35 26.35 26.21 26.25 32,569 +0.38(+1.47%)
Aug 21, 2020 25.72 25.92 25.68 25.88 19,648 +0.15(+0.60%)
Aug 20, 2020 25.51 25.73 25.51 25.72 13,092 -0.04(-0.17%)
Aug 19, 2020 25.95 25.95 25.75 25.77 29,940 -0.12(-0.48%)
Aug 18, 2020 25.88 25.95 25.79 25.89 12,610 +0.17(+0.68%)
Aug 17, 2020 25.68 25.78 25.66 25.72 24,993 +0.14(+0.55%)
Aug 14, 2020 25.65 25.68 25.53 25.58 13,333 -0.05(-0.21%)
Aug 13, 2020 25.85 25.85 25.59 25.63 11,475 -0.18(-0.70%)
Aug 12, 2020 25.73 25.88 25.73 25.81 27,237 +0.36(+1.43%)
Aug 11, 2020 25.64 25.82 25.43 25.45 12,428 +0.02(+0.08%)
Aug 10, 2020 25.44 25.47 25.21 25.43 21,337 +0.12(+0.47%)
Aug 07, 2020 25.26 25.43 25.13 25.31 11,428 -0.25(-0.98%)
Aug 06, 2020 25.25 25.56 25.25 25.56 37,065 +0.07(+0.27%)
Aug 05, 2020 25.29 25.52 25.29 25.49 12,706 +0.36(+1.43%)
Aug 04, 2020 25.03 25.14 24.99 25.13 54,946 +0.16(+0.66%)
Aug 03, 2020 24.89 25.05 24.89 24.96 19,245 +0.28(+1.15%)
Jul 31, 2020 24.92 24.92 24.55 24.68 14,335 -0.09(-0.36%)
Jul 30, 2020 24.58 24.77 24.47 24.77 20,187 -0.16(-0.64%)
Jul 29, 2020 24.80 24.99 24.74 24.93 6,902 +0.26(+1.06%)
Jul 28, 2020 24.79 24.86 24.56 24.67 16,730 -0.23(-0.93%)
Jul 27, 2020 24.79 24.94 24.79 24.90 24,420 +0.10(+0.40%)
Jul 24, 2020 24.76 24.87 24.62 24.80 16,039 -0.19(-0.77%)
Jul 23, 2020 25.27 25.33 24.98 24.99 12,288 -0.31(-1.24%)
Jul 22, 2020 25.32 25.34 25.19 25.30 18,804 -0.14(-0.54%)
Jul 21, 2020 25.59 25.62 25.41 25.44 12,801 +0.16(+0.64%)
Jul 20, 2020 24.94 25.28 24.94 25.28 34,496 +0.33(+1.34%)
Jul 17, 2020 24.87 24.97 24.86 24.94 6,716 +0.00(+0.00%)
Jul 16, 2020 24.81 24.98 24.73 24.94 23,670 -0.17(-0.70%)
Jul 15, 2020 25.09 25.25 24.95 25.12 18,110 +0.31(+1.24%)
Jul 14, 2020 24.62 24.83 24.53 24.81 18,183 -0.02(-0.09%)
Jul 13, 2020 25.34 25.47 24.83 24.83 26,690 -0.29(-1.17%)
Jul 10, 2020 24.86 25.16 24.74 25.13 12,831 +0.18(+0.72%)
Jul 09, 2020 25.01 25.06 24.71 24.95 16,402 +0.08(+0.32%)
Jul 08, 2020 24.50 24.87 24.50 24.87 10,529 +0.62(+2.55%)
Jul 07, 2020 24.61 24.64 24.23 24.25 9,253 -0.54(-2.17%)
Jul 06, 2020 24.44 24.79 24.44 24.79 12,079 +0.86(+3.58%)
Jul 02, 2020 23.99 24.09 23.92 23.93 21,152 +0.32(+1.36%)
Jul 01, 2020 23.54 23.71 23.50 23.61 24,502 +0.08(+0.34%)
Jun 30, 2020 23.30 23.53 23.30 23.53 13,119 +0.21(+0.89%)
Jun 29, 2020 23.19 23.36 23.17 23.32 5,350 +0.20(+0.85%)
Jun 26, 2020 23.58 23.58 23.13 23.13 17,343 -0.67(-2.83%)
Jun 25, 2020 23.56 23.80 23.44 23.80 17,576 +0.16(+0.67%)
Jun 24, 2020 24.03 24.03 23.54 23.64 32,634 -0.56(-2.31%)
Jun 23, 2020 24.26 24.32 24.16 24.20 14,146 +0.25(+1.03%)
Jun 22, 2020 23.84 23.98 23.74 23.95 10,081 +0.17(+0.72%)
Jun 19, 2020 23.94 24.03 23.74 23.78 8,521 -0.10(-0.43%)
Jun 18, 2020 23.90 23.96 23.82 23.89 10,748 -0.08(-0.35%)
Jun 17, 2020 24.06 24.10 23.91 23.97 56,810 +0.10(+0.44%)
Jun 16, 2020 24.15 24.20 23.68 23.86 44,357 +0.30(+1.26%)
Jun 15, 2020 23.13 23.68 23.02 23.57 19,461 +0.11(+0.45%)
Jun 12, 2020 23.68 23.68 23.12 23.46 13,433 +0.45(+1.95%)
Jun 11, 2020 23.51 23.78 23.01 23.01 45,090 -1.38(-5.65%)
Jun 10, 2020 24.63 24.63 24.34 24.39 10,541 -0.10(-0.40%)
Jun 09, 2020 24.47 24.58 24.33 24.49 32,985 -0.25(-1.03%)
Jun 08, 2020 24.63 24.78 24.55 24.74 20,868 +0.31(+1.29%)
Jun 05, 2020 24.32 24.65 24.32 24.43 44,510 +0.64(+2.68%)
Jun 04, 2020 23.65 23.96 23.65 23.79 23,048 +0.02(+0.10%)
Jun 03, 2020 23.42 23.86 23.42 23.77 39,750 +0.61(+2.62%)
Jun 02, 2020 22.98 23.20 22.98 23.16 28,875 +0.30(+1.29%)
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.