DUSA Historical Prices
Davis Select U.S. Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
58.53
Period low
46.76
Period change
+16.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 55.99 | 56.69 | 55.76 | 56.45 | +0.12% | 64,813 |
| Nov 5, 2026 | 57.98 | 58.02 | 56.24 | 56.38 | -1.45% | 60,506 |
| Nov 4, 2026 | 57.16 | 57.23 | 56.78 | 57.21 | +1.17% | 34,714 |
| Nov 3, 2026 | 56.50 | 56.71 | 56.40 | 56.55 | +0.05% | 86,064 |
| Nov 2, 2026 | 56.54 | 56.89 | 56.45 | 56.52 | +0.21% | 29,586 |
| Oct 30, 2026 | 56.66 | 56.66 | 56.22 | 56.40 | -0.49% | 104,461 |
| Oct 29, 2026 | 56.50 | 56.73 | 56.35 | 56.68 | +0.05% | 41,936 |
| Oct 28, 2026 | 56.75 | 56.89 | 56.54 | 56.65 | -0.18% | 32,650 |
| Oct 27, 2026 | 56.84 | 56.84 | 56.54 | 56.75 | -0.11% | 32,271 |
| Oct 26, 2026 | 56.76 | 57.03 | 56.66 | 56.81 | +0.09% | 26,574 |
| Oct 23, 2026 | 56.86 | 56.98 | 56.60 | 56.76 | -0.63% | 44,046 |
| Oct 22, 2026 | 56.92 | 57.12 | 56.80 | 57.12 | -0.14% | 23,987 |
| Oct 21, 2026 | 57.37 | 57.45 | 57.11 | 57.20 | +0.02% | 47,081 |
| Oct 20, 2026 | 56.74 | 57.25 | 56.74 | 57.19 | +0.97% | 22,625 |
| Oct 19, 2026 | 56.91 | 56.91 | 56.58 | 56.64 | -0.26% | 50,387 |
| Oct 16, 2026 | 56.77 | 57.08 | 56.57 | 56.79 | +0.09% | 66,086 |
| Oct 15, 2026 | 56.28 | 56.84 | 56.28 | 56.74 | +1.32% | 34,425 |
| Oct 14, 2026 | 56.12 | 56.12 | 55.86 | 56.00 | -0.27% | 26,868 |
| Oct 13, 2026 | 56.18 | 56.26 | 55.81 | 56.15 | +0.35% | 22,845 |
| Oct 12, 2026 | 55.76 | 56.06 | 55.76 | 55.95 | +0.42% | 17,832 |
| Oct 9, 2026 | 55.63 | 55.84 | 55.62 | 55.72 | +0.22% | 21,938 |
| Oct 8, 2026 | 54.94 | 55.62 | 54.94 | 55.60 | +0.67% | 38,037 |
| Oct 7, 2026 | 55.19 | 55.28 | 55.04 | 55.23 | -0.34% | 32,915 |
| Oct 6, 2026 | 55.39 | 55.59 | 55.33 | 55.42 | +0.18% | 95,745 |
| Oct 5, 2026 | 55.03 | 55.54 | 54.96 | 55.32 | +0.31% | 33,360 |
| Oct 2, 2026 | 54.94 | 55.21 | 54.75 | 55.15 | +1.01% | 34,321 |
| Oct 1, 2026 | 54.65 | 54.81 | 54.13 | 54.60 | -0.15% | 64,583 |
| Sep 30, 2026 | 55.20 | 55.20 | 54.68 | 54.68 | -0.71% | 19,374 |
| Sep 29, 2026 | 55.19 | 55.19 | 54.90 | 55.07 | -0.25% | 38,611 |
| Sep 28, 2026 | 55.66 | 55.66 | 55.15 | 55.21 | -0.79% | 42,062 |
| Sep 25, 2026 | 55.47 | 55.72 | 55.23 | 55.65 | +0.14% | 23,066 |
| Sep 24, 2026 | 55.40 | 55.58 | 55.29 | 55.57 | +0.00% | 24,768 |
| Sep 23, 2026 | 56.00 | 56.00 | 55.55 | 55.57 | -0.80% | 26,080 |
| Sep 22, 2026 | 56.23 | 56.47 | 56.00 | 56.02 | -0.67% | 23,775 |
| Sep 21, 2026 | 56.08 | 56.55 | 56.06 | 56.40 | +0.82% | 46,076 |
| Sep 18, 2026 | 56.15 | 56.15 | 55.88 | 55.94 | -0.30% | 21,916 |
| Sep 17, 2026 | 56.32 | 56.41 | 56.09 | 56.11 | -0.14% | 56,527 |
| Sep 16, 2026 | 57.06 | 57.30 | 55.87 | 56.19 | -1.39% | 102,563 |
| Sep 15, 2026 | 57.06 | 57.06 | 56.81 | 56.98 | -0.12% | 42,023 |
| Sep 14, 2026 | 56.79 | 57.19 | 56.79 | 57.05 | +0.33% | 77,928 |
| Sep 11, 2026 | 56.83 | 57.01 | 56.69 | 56.86 | +0.55% | 15,408 |
| Sep 10, 2026 | 56.62 | 56.68 | 56.40 | 56.55 | -0.25% | 21,873 |
| Sep 9, 2026 | 57.02 | 57.02 | 56.55 | 56.69 | -0.23% | 22,893 |
| Sep 8, 2026 | 57.17 | 57.17 | 56.82 | 56.82 | -0.66% | 28,588 |
| Sep 4, 2026 | 57.02 | 57.34 | 57.02 | 57.20 | -0.21% | 40,309 |
| Sep 3, 2026 | 57.35 | 57.48 | 57.20 | 57.32 | +0.05% | 13,415 |
| Sep 2, 2026 | 56.70 | 57.50 | 56.70 | 57.29 | +1.13% | 16,194 |
| Aug 31, 2026 | 56.73 | 56.74 | 56.52 | 56.65 | -0.46% | 56,691 |
| Aug 28, 2026 | 56.85 | 57.09 | 56.73 | 56.91 | +0.21% | 36,618 |
| Aug 27, 2026 | 56.80 | 56.93 | 56.67 | 56.79 | -0.54% | 42,699 |
| Aug 26, 2026 | 57.16 | 57.24 | 56.97 | 57.10 | +0.05% | 47,194 |
| Aug 25, 2026 | 57.27 | 57.27 | 56.91 | 57.07 | -0.30% | 27,803 |
| Aug 24, 2026 | 57.13 | 57.39 | 57.05 | 57.24 | +0.19% | 60,404 |
| Aug 21, 2026 | 56.98 | 57.17 | 56.90 | 57.13 | +0.58% | 71,184 |
| Aug 20, 2026 | 56.87 | 57.08 | 56.80 | 56.80 | -0.44% | 22,082 |
| Aug 19, 2026 | 57.33 | 57.60 | 56.99 | 57.05 | -0.15% | 36,129 |
| Aug 18, 2026 | 57.28 | 57.38 | 57.13 | 57.13 | -0.36% | 35,479 |
| Aug 17, 2026 | 57.62 | 57.62 | 57.16 | 57.34 | -0.59% | 32,702 |
| Aug 14, 2026 | 57.52 | 57.72 | 57.49 | 57.68 | +0.98% | 22,419 |
| Aug 13, 2026 | 57.30 | 57.43 | 57.12 | 57.12 | -0.06% | 46,833 |
| Aug 12, 2026 | 57.29 | 57.30 | 57.02 | 57.16 | -0.23% | 28,255 |
| Aug 11, 2026 | 57.73 | 57.80 | 57.28 | 57.29 | -0.50% | 51,291 |
| Aug 10, 2026 | 57.56 | 57.71 | 57.41 | 57.58 | +0.14% | 39,773 |
| Aug 7, 2026 | 57.52 | 57.58 | 57.22 | 57.50 | +0.31% | 46,404 |
| Aug 6, 2026 | 58.00 | 58.00 | 57.26 | 57.32 | -0.59% | 46,015 |
| Aug 5, 2026 | 58.24 | 58.28 | 57.63 | 57.66 | -1.22% | 81,852 |
| Aug 4, 2026 | 57.97 | 58.53 | 57.80 | 58.37 | +0.38% | 57,881 |
| Aug 3, 2026 | 57.62 | 58.20 | 57.62 | 58.15 | +1.16% | 35,683 |
| Jul 31, 2026 | 57.43 | 57.63 | 57.21 | 57.48 | +0.85% | 56,395 |
| Jul 30, 2026 | 57.07 | 57.10 | 56.62 | 57.00 | -0.59% | 59,073 |
| Jul 29, 2026 | 57.87 | 57.97 | 57.28 | 57.34 | -0.59% | 40,002 |
| Jul 28, 2026 | 57.54 | 57.77 | 57.53 | 57.68 | +0.80% | 73,249 |
| Jul 27, 2026 | 57.39 | 57.45 | 57.20 | 57.22 | +0.51% | 39,503 |
| Jul 24, 2026 | 56.87 | 57.18 | 56.79 | 56.93 | +0.19% | 32,522 |
| Jul 23, 2026 | 56.93 | 56.93 | 56.62 | 56.82 | -1.04% | 32,051 |
| Jul 22, 2026 | 57.79 | 57.82 | 57.39 | 57.42 | -0.80% | 35,780 |
| Jul 21, 2026 | 58.07 | 58.07 | 57.38 | 57.88 | +0.68% | 61,653 |
| Jul 20, 2026 | 57.58 | 57.84 | 57.49 | 57.49 | -0.09% | 50,097 |
| Jul 17, 2026 | 57.69 | 57.97 | 57.41 | 57.54 | -0.55% | 41,085 |
| Jul 16, 2026 | 57.99 | 58.31 | 57.78 | 57.86 | -0.10% | 48,152 |
| Jul 15, 2026 | 57.64 | 58.00 | 57.50 | 57.92 | +0.63% | 44,695 |
| Jul 14, 2026 | 57.62 | 57.74 | 57.38 | 57.56 | -0.05% | 55,968 |
| Jul 13, 2026 | 57.53 | 57.76 | 57.48 | 57.59 | +0.30% | 38,476 |
| Jul 10, 2026 | 57.27 | 57.44 | 57.14 | 57.42 | +0.83% | 52,159 |
| Jul 9, 2026 | 56.67 | 56.99 | 56.65 | 56.95 | +0.48% | 48,645 |
| Jul 8, 2026 | 56.76 | 56.98 | 56.63 | 56.68 | -0.75% | 100,813 |
| Jul 7, 2026 | 57.17 | 57.37 | 56.97 | 57.11 | +0.19% | 38,760 |
| Jul 6, 2026 | 56.87 | 57.01 | 56.61 | 57.00 | +0.23% | 29,696 |
| Jul 2, 2026 | 56.81 | 56.88 | 56.38 | 56.87 | +0.37% | 48,544 |
| Jul 1, 2026 | 56.38 | 56.98 | 56.38 | 56.66 | +0.85% | 49,329 |
| Jun 30, 2026 | 56.48 | 56.48 | 56.16 | 56.18 | -0.54% | 49,659 |
| Jun 29, 2026 | 56.49 | 56.63 | 56.24 | 56.48 | +0.76% | 32,512 |
| Jun 26, 2026 | 55.95 | 56.49 | 55.95 | 56.06 | +0.08% | 25,990 |
| Jun 25, 2026 | 55.88 | 56.41 | 55.88 | 56.02 | +0.51% | 49,356 |
| Jun 24, 2026 | 55.60 | 55.94 | 55.60 | 55.73 | +0.13% | 47,307 |
| Jun 23, 2026 | 55.40 | 55.66 | 55.40 | 55.66 | -0.18% | 53,694 |
| Jun 22, 2026 | 55.69 | 55.99 | 55.64 | 55.76 | -0.18% | 54,426 |
| Jun 18, 2026 | 56.24 | 56.24 | 55.74 | 55.86 | +0.04% | 88,248 |
| Jun 17, 2026 | 56.61 | 56.63 | 55.61 | 55.84 | -1.31% | 48,039 |
| Jun 16, 2026 | 56.58 | 56.80 | 56.53 | 56.58 | -0.02% | 56,742 |
| Jun 15, 2026 | 56.55 | 56.80 | 56.51 | 56.59 | +0.73% | 37,876 |
| Jun 12, 2026 | 55.75 | 56.27 | 55.56 | 56.18 | +1.12% | 62,411 |
| Jun 11, 2026 | 55.37 | 55.63 | 54.91 | 55.56 | +0.93% | 46,513 |
| Jun 10, 2026 | 55.36 | 55.74 | 55.05 | 55.05 | -0.70% | 38,986 |
| Jun 9, 2026 | 55.37 | 55.71 | 54.73 | 55.44 | +0.45% | 84,721 |
| Jun 8, 2026 | 55.41 | 55.43 | 55.14 | 55.19 | -0.04% | 38,145 |
| Jun 5, 2026 | 55.61 | 55.74 | 55.11 | 55.21 | -1.15% | 28,573 |
| Jun 4, 2026 | 55.37 | 55.93 | 55.37 | 55.85 | +1.42% | 71,703 |
| Jun 3, 2026 | 55.29 | 55.42 | 55.03 | 55.07 | -0.45% | 38,657 |
| Jun 2, 2026 | 55.14 | 55.53 | 55.14 | 55.32 | -0.09% | 45,153 |
| Jun 1, 2026 | 55.73 | 55.73 | 55.32 | 55.37 | -0.31% | 36,466 |
| May 29, 2026 | 55.94 | 55.94 | 55.47 | 55.54 | -0.79% | 34,086 |
| May 28, 2026 | 56.13 | 56.13 | 55.69 | 55.98 | -0.22% | 61,177 |
| May 27, 2026 | 55.78 | 56.26 | 55.78 | 56.11 | +0.57% | 45,211 |
| May 26, 2026 | 56.03 | 56.16 | 55.68 | 55.79 | -0.23% | 43,399 |
| May 22, 2026 | 55.79 | 56.17 | 55.79 | 55.92 | +0.49% | 48,217 |
| May 21, 2026 | 55.74 | 55.74 | 55.27 | 55.65 | -0.11% | 41,678 |
| May 20, 2026 | 55.54 | 55.86 | 55.41 | 55.71 | +0.31% | 47,474 |
| May 19, 2026 | 55.91 | 55.91 | 55.51 | 55.54 | -1.12% | 87,354 |
| May 18, 2026 | 55.81 | 56.19 | 55.81 | 56.17 | +0.29% | 41,664 |
| May 15, 2026 | 55.98 | 56.10 | 55.84 | 56.01 | -0.50% | 26,903 |
| May 14, 2026 | 56.30 | 56.46 | 56.21 | 56.29 | +0.09% | 28,711 |
| May 13, 2026 | 56.03 | 56.27 | 55.91 | 56.24 | +0.39% | 63,653 |
| May 12, 2026 | 55.74 | 56.05 | 55.45 | 56.02 | +0.29% | 36,444 |
| May 11, 2026 | 56.13 | 56.22 | 55.69 | 55.86 | -0.32% | 68,329 |
| May 8, 2026 | 55.98 | 56.08 | 55.71 | 56.04 | +0.68% | 38,085 |
| May 7, 2026 | 55.82 | 55.82 | 55.33 | 55.66 | -0.22% | 37,413 |
| May 6, 2026 | 55.56 | 55.95 | 55.56 | 55.78 | +0.50% | 54,026 |
| May 5, 2026 | 55.66 | 55.66 | 55.34 | 55.50 | +0.38% | 48,378 |
| May 4, 2026 | 55.13 | 55.36 | 54.91 | 55.29 | +0.23% | 39,504 |
| May 1, 2026 | 55.34 | 55.34 | 54.99 | 55.16 | -0.34% | 109,056 |
| Apr 30, 2026 | 54.97 | 55.41 | 54.57 | 55.35 | +0.82% | 42,325 |
| Apr 29, 2026 | 54.77 | 55.03 | 54.71 | 54.90 | +0.11% | 46,381 |
| Apr 28, 2026 | 54.85 | 55.04 | 54.74 | 54.84 | +0.13% | 52,022 |
| Apr 27, 2026 | 54.47 | 54.93 | 54.47 | 54.77 | +0.34% | 41,478 |
| Apr 24, 2026 | 54.85 | 54.85 | 54.44 | 54.59 | -0.59% | 157,252 |
| Apr 23, 2026 | 54.42 | 54.95 | 54.42 | 54.91 | +1.33% | 65,377 |
| Apr 22, 2026 | 54.19 | 54.47 | 54.05 | 54.19 | +0.35% | 43,239 |
| Apr 21, 2026 | 54.24 | 54.39 | 53.92 | 54.00 | +0.24% | 36,280 |
| Apr 20, 2026 | 53.88 | 54.16 | 53.87 | 53.87 | -0.39% | 43,730 |
| Apr 17, 2026 | 53.56 | 54.08 | 53.56 | 54.08 | +1.01% | 40,649 |
| Apr 16, 2026 | 53.23 | 53.54 | 53.23 | 53.54 | +0.43% | 27,168 |
| Apr 15, 2026 | 53.31 | 53.44 | 53.07 | 53.31 | +0.08% | 37,210 |
| Apr 14, 2026 | 53.08 | 53.42 | 52.97 | 53.27 | +0.30% | 53,496 |
| Apr 13, 2026 | 52.71 | 53.19 | 52.58 | 53.11 | +0.45% | 34,797 |
| Apr 10, 2026 | 52.90 | 53.02 | 52.79 | 52.87 | -0.19% | 26,492 |
| Apr 9, 2026 | 52.53 | 53.06 | 52.53 | 52.97 | +0.99% | 48,222 |
| Apr 8, 2026 | 52.33 | 52.50 | 52.02 | 52.45 | +1.67% | 34,033 |
| Apr 7, 2026 | 51.44 | 51.60 | 51.36 | 51.59 | +0.60% | 26,481 |
| Apr 6, 2026 | 50.84 | 51.33 | 50.84 | 51.28 | +0.39% | 20,738 |
| Apr 2, 2026 | 50.51 | 51.08 | 50.46 | 51.08 | +0.35% | 33,173 |
| Apr 1, 2026 | 50.99 | 51.24 | 50.79 | 50.90 | +0.32% | 39,248 |
| Mar 31, 2026 | 50.28 | 50.91 | 50.23 | 50.74 | +1.83% | 42,507 |
| Mar 30, 2026 | 50.07 | 50.19 | 49.54 | 49.83 | +0.30% | 42,536 |
| Mar 27, 2026 | 50.11 | 50.24 | 49.64 | 49.68 | -1.68% | 34,067 |
| Mar 26, 2026 | 50.84 | 50.98 | 50.36 | 50.53 | -0.82% | 73,207 |
| Mar 25, 2026 | 51.08 | 51.17 | 50.70 | 50.95 | +0.33% | 17,728 |
| Mar 24, 2026 | 50.17 | 50.97 | 50.17 | 50.78 | +0.59% | 27,673 |
| Mar 23, 2026 | 50.48 | 50.90 | 50.40 | 50.48 | +1.14% | 28,569 |
| Mar 20, 2026 | 50.35 | 50.35 | 49.72 | 49.91 | -0.85% | 52,211 |
| Mar 19, 2026 | 50.33 | 50.63 | 50.17 | 50.34 | -0.87% | 33,093 |
| Mar 18, 2026 | 51.01 | 51.13 | 50.59 | 50.78 | -0.72% | 23,874 |
| Mar 17, 2026 | 50.86 | 51.30 | 50.86 | 51.15 | +0.85% | 24,045 |
| Mar 16, 2026 | 50.63 | 50.91 | 50.60 | 50.72 | +1.02% | 26,699 |
| Mar 13, 2026 | 50.47 | 50.72 | 50.20 | 50.21 | -0.42% | 23,294 |
| Mar 12, 2026 | 50.52 | 50.61 | 50.30 | 50.42 | -0.61% | 85,404 |
| Mar 11, 2026 | 50.51 | 50.98 | 50.48 | 50.73 | -0.04% | 96,119 |
| Mar 10, 2026 | 51.00 | 51.23 | 50.67 | 50.75 | -0.51% | 42,366 |
| Mar 9, 2026 | 50.48 | 51.13 | 49.95 | 51.01 | -0.03% | 105,901 |
| Mar 6, 2026 | 51.50 | 51.50 | 50.70 | 51.02 | -1.76% | 127,371 |
| Mar 5, 2026 | 51.98 | 52.11 | 51.45 | 51.94 | -0.31% | 50,685 |
| Mar 4, 2026 | 51.86 | 52.22 | 51.63 | 52.10 | +0.58% | 174,450 |
| Mar 3, 2026 | 51.66 | 52.10 | 51.05 | 51.80 | -1.03% | 80,983 |
| Mar 2, 2026 | 51.80 | 52.50 | 51.79 | 52.34 | +0.10% | 36,148 |
| Feb 27, 2026 | 52.25 | 52.35 | 51.94 | 52.29 | -0.57% | 45,517 |
| Feb 26, 2026 | 52.46 | 52.82 | 52.38 | 52.59 | +0.23% | 33,822 |
| Feb 25, 2026 | 52.22 | 52.47 | 52.13 | 52.47 | +1.00% | 20,356 |
| Feb 24, 2026 | 51.86 | 52.15 | 51.70 | 51.95 | +0.00% | 29,914 |
| Feb 23, 2026 | 53.02 | 53.03 | 51.83 | 51.95 | -2.37% | 61,345 |
| Feb 20, 2026 | 52.73 | 53.24 | 52.62 | 53.21 | +0.87% | 54,559 |
| Feb 19, 2026 | 52.81 | 52.96 | 52.55 | 52.75 | -0.68% | 44,331 |
| Feb 18, 2026 | 52.61 | 53.11 | 52.61 | 53.11 | +1.14% | 45,026 |
| Feb 17, 2026 | 52.48 | 52.73 | 52.06 | 52.51 | -0.15% | 68,195 |
| Feb 13, 2026 | 52.33 | 52.79 | 52.10 | 52.59 | +0.31% | 48,553 |
| Feb 12, 2026 | 53.70 | 53.70 | 52.38 | 52.43 | -2.11% | 75,622 |
| Feb 11, 2026 | 53.90 | 54.26 | 53.36 | 53.56 | -0.28% | 50,603 |
| Feb 10, 2026 | 53.70 | 53.91 | 53.42 | 53.71 | -0.09% | 69,099 |
| Feb 9, 2026 | 53.47 | 53.89 | 53.29 | 53.76 | +0.34% | 40,927 |
| Feb 6, 2026 | 52.98 | 53.58 | 52.98 | 53.58 | +1.02% | 53,550 |
| Feb 5, 2026 | 53.00 | 53.14 | 52.72 | 53.04 | -0.51% | 46,428 |
| Feb 4, 2026 | 53.28 | 53.79 | 53.17 | 53.31 | +0.62% | 57,519 |
| Feb 3, 2026 | 52.90 | 53.27 | 52.47 | 52.98 | +0.19% | 23,947 |
| Feb 2, 2026 | 52.47 | 52.93 | 52.06 | 52.88 | +0.76% | 81,732 |
| Jan 30, 2026 | 52.36 | 52.50 | 52.04 | 52.48 | -0.30% | 30,194 |
| Jan 29, 2026 | 52.45 | 52.68 | 52.05 | 52.64 | +1.25% | 99,878 |
| Jan 28, 2026 | 51.93 | 52.23 | 51.88 | 51.99 | +0.33% | 32,206 |
| Jan 27, 2026 | 51.96 | 52.08 | 51.66 | 51.82 | -0.97% | 453,697 |
| Jan 26, 2026 | 52.02 | 52.59 | 52.02 | 52.33 | +0.63% | 37,256 |
| Jan 23, 2026 | 52.09 | 52.27 | 51.88 | 52.00 | -0.73% | 44,519 |
| Jan 22, 2026 | 51.86 | 52.42 | 51.86 | 52.38 | +1.47% | 50,762 |
| Jan 21, 2026 | 51.31 | 52.01 | 51.31 | 51.62 | +0.90% | 40,340 |
| Jan 20, 2026 | 51.09 | 51.58 | 50.98 | 51.16 | -1.25% | 80,426 |
| Jan 16, 2026 | 51.95 | 52.14 | 51.60 | 51.81 | -0.21% | 48,875 |
| Jan 15, 2026 | 51.76 | 52.24 | 51.72 | 51.92 | +0.64% | 75,119 |
| Jan 14, 2026 | 51.63 | 51.63 | 51.29 | 51.59 | -0.41% | 34,224 |
| Jan 13, 2026 | 51.91 | 51.92 | 51.61 | 51.80 | -0.33% | 55,420 |
| Jan 12, 2026 | 51.66 | 51.97 | 51.66 | 51.97 | -0.52% | 82,320 |
| Jan 9, 2026 | 52.22 | 52.37 | 51.96 | 52.24 | +0.21% | 44,448 |
| Jan 8, 2026 | 51.64 | 52.29 | 51.64 | 52.13 | +1.01% | 58,563 |
| Jan 7, 2026 | 51.94 | 52.01 | 51.53 | 51.61 | -1.02% | 59,676 |
| Jan 6, 2026 | 51.68 | 52.28 | 51.68 | 52.14 | +0.88% | 390,764 |
| Jan 5, 2026 | 51.49 | 52.01 | 51.49 | 51.69 | +0.85% | 93,321 |
| Jan 2, 2026 | 51.22 | 51.48 | 50.95 | 51.25 | +0.23% | 70,752 |
| Dec 31, 2025 | 51.39 | 51.44 | 51.09 | 51.13 | -0.74% | 34,808 |
| Dec 30, 2025 | 51.37 | 51.60 | 51.37 | 51.51 | +0.18% | 85,865 |
| Dec 29, 2025 | 51.40 | 51.45 | 51.27 | 51.42 | -1.17% | 25,146 |
| Dec 26, 2025 | 51.97 | 52.03 | 51.85 | 52.03 | +0.25% | 19,107 |
| Dec 24, 2025 | 51.69 | 51.99 | 51.69 | 51.90 | +0.31% | 30,391 |
| Dec 23, 2025 | 51.47 | 51.76 | 51.47 | 51.74 | +0.10% | 29,259 |
| Dec 22, 2025 | 51.51 | 52.11 | 51.44 | 51.69 | +0.84% | 36,526 |
| Dec 19, 2025 | 51.05 | 51.52 | 51.05 | 51.26 | +0.14% | 41,428 |
| Dec 18, 2025 | 51.18 | 51.42 | 50.99 | 51.19 | +0.87% | 50,530 |
| Dec 17, 2025 | 51.01 | 51.16 | 50.74 | 50.75 | -0.57% | 57,092 |
| Dec 16, 2025 | 51.34 | 51.41 | 50.80 | 51.04 | -0.84% | 49,996 |
| Dec 15, 2025 | 51.55 | 51.68 | 51.24 | 51.47 | +0.00% | 131,188 |
| Dec 12, 2025 | 51.78 | 51.84 | 51.24 | 51.47 | -0.52% | 197,925 |
| Dec 11, 2025 | 51.49 | 51.77 | 51.41 | 51.74 | +0.31% | 50,765 |
| Dec 10, 2025 | 50.78 | 51.65 | 50.78 | 51.58 | +1.76% | 51,476 |
| Dec 9, 2025 | 50.64 | 50.92 | 50.64 | 50.69 | +0.16% | 24,896 |
| Dec 8, 2025 | 51.02 | 51.02 | 50.58 | 50.61 | -0.78% | 60,907 |
| Dec 5, 2025 | 50.82 | 51.19 | 50.82 | 51.01 | +0.51% | 22,501 |
| Dec 4, 2025 | 50.87 | 50.87 | 50.63 | 50.75 | +0.08% | 30,824 |
| Dec 3, 2025 | 50.31 | 50.76 | 50.31 | 50.71 | +1.02% | 27,230 |
| Dec 2, 2025 | 50.28 | 50.47 | 50.09 | 50.20 | +0.14% | 23,497 |
| Dec 1, 2025 | 49.95 | 50.46 | 49.95 | 50.13 | -0.16% | 58,529 |
| Nov 28, 2025 | 50.00 | 50.31 | 49.77 | 50.21 | +0.86% | 17,680 |
| Nov 26, 2025 | 49.66 | 49.94 | 49.61 | 49.78 | +0.85% | 24,295 |
| Nov 25, 2025 | 48.67 | 49.43 | 48.67 | 49.36 | +1.73% | 42,390 |
| Nov 24, 2025 | 48.01 | 48.62 | 48.01 | 48.52 | +1.59% | 18,318 |
| Nov 21, 2025 | 46.98 | 47.96 | 46.80 | 47.76 | +2.05% | 38,725 |
| Nov 20, 2025 | 47.84 | 48.12 | 46.76 | 46.80 | -0.85% | 270,293 |
| Nov 19, 2025 | 47.30 | 47.47 | 47.02 | 47.20 | -0.27% | 22,337 |
| Nov 18, 2025 | 47.36 | 47.58 | 46.95 | 47.33 | -0.04% | 36,607 |
| Nov 17, 2025 | 47.97 | 48.13 | 47.10 | 47.35 | -1.11% | 25,486 |
| Nov 14, 2025 | 47.81 | 48.12 | 47.68 | 47.88 | -0.91% | 31,042 |
| Nov 13, 2025 | 48.71 | 48.92 | 48.23 | 48.32 | -1.25% | 45,529 |
| Nov 12, 2025 | 48.98 | 49.18 | 48.89 | 48.93 | +0.02% | 32,555 |
| Nov 11, 2025 | 48.69 | 48.95 | 48.62 | 48.92 | +0.78% | 33,384 |
| Nov 10, 2025 | 48.48 | 48.58 | 48.15 | 48.54 | +0.83% | 21,401 |
Daily open, high, low, close and volume for Davis Select U.S. Equity ETF (DUSA). Showing 249 trading days. Unadjusted prices.