DWLD Historical Prices
Davis Select Worldwide ETF · daily open, high, low, close & volume
Trading days
250
Period high
49.48
Period low
42.44
Period change
+1.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 46.31 | 46.63 | 46.24 | 46.60 | +1.60% | 14,522 |
| Nov 6, 2026 | 45.53 | 46.08 | 45.53 | 45.86 | +0.20% | 25,611 |
| Nov 5, 2026 | 47.27 | 47.27 | 45.69 | 45.77 | -0.30% | 19,126 |
| Nov 4, 2026 | 45.90 | 46.06 | 45.66 | 45.91 | +2.52% | 22,156 |
| Nov 3, 2026 | 44.82 | 44.91 | 44.71 | 44.78 | +0.54% | 20,397 |
| Nov 2, 2026 | 44.25 | 45.02 | 44.25 | 44.54 | +0.54% | 48,583 |
| Oct 30, 2026 | 44.30 | 44.45 | 44.19 | 44.30 | -0.22% | 21,793 |
| Oct 29, 2026 | 44.52 | 44.59 | 44.18 | 44.40 | +0.08% | 26,810 |
| Oct 28, 2026 | 44.51 | 44.54 | 44.26 | 44.36 | -0.78% | 10,828 |
| Oct 27, 2026 | 44.62 | 44.73 | 44.51 | 44.71 | -0.29% | 19,364 |
| Oct 26, 2026 | 44.77 | 44.89 | 44.65 | 44.84 | +0.27% | 22,816 |
| Oct 23, 2026 | 44.55 | 44.79 | 44.55 | 44.72 | -0.22% | 19,217 |
| Oct 22, 2026 | 44.58 | 45.01 | 44.58 | 44.82 | -1.04% | 39,592 |
| Oct 21, 2026 | 45.71 | 45.71 | 45.09 | 45.29 | -1.09% | 12,856 |
| Oct 20, 2026 | 45.71 | 45.87 | 45.60 | 45.79 | +0.13% | 23,847 |
| Oct 19, 2026 | 46.04 | 46.04 | 45.57 | 45.73 | -0.46% | 10,554 |
| Oct 16, 2026 | 46.53 | 46.53 | 45.83 | 45.94 | -0.15% | 9,505 |
| Oct 15, 2026 | 45.69 | 46.05 | 45.69 | 46.01 | +1.48% | 8,282 |
| Oct 14, 2026 | 45.48 | 45.59 | 45.19 | 45.34 | -0.55% | 24,561 |
| Oct 13, 2026 | 45.40 | 45.70 | 45.40 | 45.59 | +0.24% | 16,461 |
| Oct 12, 2026 | 45.63 | 45.63 | 45.32 | 45.48 | +0.11% | 15,718 |
| Oct 9, 2026 | 44.91 | 45.43 | 44.91 | 45.43 | +1.37% | 29,455 |
| Oct 8, 2026 | 44.58 | 44.87 | 44.42 | 44.82 | +0.09% | 10,103 |
| Oct 7, 2026 | 44.50 | 44.85 | 44.50 | 44.77 | -0.68% | 15,533 |
| Oct 6, 2026 | 44.98 | 45.16 | 44.93 | 45.08 | +0.05% | 8,800 |
| Oct 5, 2026 | 44.58 | 45.11 | 44.56 | 45.06 | +1.12% | 28,334 |
| Oct 2, 2026 | 44.33 | 44.58 | 44.29 | 44.56 | +0.91% | 21,034 |
| Oct 1, 2026 | 44.49 | 44.49 | 44.00 | 44.16 | -1.08% | 22,419 |
| Sep 30, 2026 | 45.20 | 45.20 | 44.60 | 44.64 | -0.55% | 11,670 |
| Sep 29, 2026 | 44.81 | 44.91 | 44.67 | 44.89 | -0.29% | 15,483 |
| Sep 28, 2026 | 45.32 | 45.32 | 44.99 | 45.02 | -0.49% | 10,568 |
| Sep 25, 2026 | 45.44 | 45.44 | 44.96 | 45.24 | +0.02% | 21,022 |
| Sep 24, 2026 | 45.57 | 45.57 | 45.08 | 45.23 | -0.80% | 6,581 |
| Sep 23, 2026 | 46.21 | 46.21 | 45.51 | 45.60 | -1.44% | 9,016 |
| Sep 22, 2026 | 46.51 | 46.51 | 46.08 | 46.26 | +0.17% | 7,382 |
| Sep 21, 2026 | 46.00 | 46.20 | 45.76 | 46.18 | +1.03% | 15,317 |
| Sep 18, 2026 | 46.03 | 46.03 | 45.68 | 45.71 | -0.50% | 3,912 |
| Sep 17, 2026 | 46.47 | 46.47 | 45.92 | 45.94 | +0.07% | 12,872 |
| Sep 16, 2026 | 46.16 | 46.46 | 45.91 | 45.91 | -1.08% | 17,543 |
| Sep 15, 2026 | 46.69 | 46.69 | 46.17 | 46.41 | -0.44% | 33,830 |
| Sep 14, 2026 | 46.46 | 46.82 | 46.45 | 46.62 | +0.49% | 9,290 |
| Sep 11, 2026 | 46.33 | 46.49 | 46.33 | 46.39 | +0.30% | 12,923 |
| Sep 10, 2026 | 46.67 | 46.67 | 46.20 | 46.25 | -0.56% | 11,904 |
| Sep 9, 2026 | 46.62 | 46.65 | 46.51 | 46.51 | -1.06% | 7,348 |
| Sep 8, 2026 | 47.05 | 47.14 | 47.00 | 47.01 | -0.81% | 5,530 |
| Sep 4, 2026 | 47.14 | 47.59 | 47.14 | 47.39 | +0.11% | 19,052 |
| Sep 3, 2026 | 47.22 | 47.50 | 47.22 | 47.34 | -0.30% | 9,188 |
| Sep 2, 2026 | 46.92 | 47.67 | 46.92 | 47.48 | +0.27% | 8,678 |
| Aug 31, 2026 | 47.73 | 47.74 | 47.31 | 47.35 | -0.82% | 11,641 |
| Aug 28, 2026 | 47.97 | 48.04 | 47.70 | 47.75 | +0.00% | 12,078 |
| Aug 27, 2026 | 48.05 | 48.05 | 47.62 | 47.74 | -0.49% | 11,784 |
| Aug 26, 2026 | 48.11 | 48.13 | 47.89 | 47.98 | -0.31% | 16,329 |
| Aug 25, 2026 | 47.87 | 48.13 | 47.87 | 48.13 | +0.69% | 9,967 |
| Aug 24, 2026 | 47.56 | 47.93 | 47.56 | 47.80 | -0.71% | 9,392 |
| Aug 21, 2026 | 48.06 | 48.23 | 47.94 | 48.14 | +0.65% | 18,429 |
| Aug 20, 2026 | 48.03 | 48.03 | 47.69 | 47.83 | -0.20% | 7,327 |
| Aug 19, 2026 | 47.41 | 48.13 | 47.41 | 47.93 | +0.92% | 11,264 |
| Aug 18, 2026 | 47.89 | 47.89 | 47.49 | 47.49 | -0.64% | 7,405 |
| Aug 17, 2026 | 47.87 | 48.19 | 47.71 | 47.80 | -0.50% | 23,127 |
| Aug 14, 2026 | 47.97 | 48.14 | 47.97 | 48.03 | +0.74% | 12,862 |
| Aug 13, 2026 | 48.15 | 48.15 | 47.61 | 47.68 | -0.81% | 47,040 |
| Aug 12, 2026 | 48.08 | 48.11 | 47.92 | 48.07 | -0.44% | 12,458 |
| Aug 11, 2026 | 48.28 | 48.55 | 48.23 | 48.28 | -0.57% | 14,691 |
| Aug 10, 2026 | 48.45 | 48.56 | 48.45 | 48.56 | +0.16% | 6,607 |
| Aug 7, 2026 | 47.88 | 48.49 | 47.88 | 48.48 | +1.07% | 12,581 |
| Aug 6, 2026 | 48.02 | 48.15 | 47.95 | 47.96 | -1.49% | 7,239 |
| Aug 5, 2026 | 49.48 | 49.48 | 48.64 | 48.69 | -0.92% | 9,227 |
| Aug 4, 2026 | 49.02 | 49.25 | 48.81 | 49.14 | +0.48% | 14,782 |
| Aug 3, 2026 | 48.60 | 48.91 | 48.49 | 48.91 | +1.02% | 12,845 |
| Jul 31, 2026 | 48.69 | 48.69 | 48.06 | 48.41 | +0.61% | 10,485 |
| Jul 30, 2026 | 47.75 | 48.11 | 47.67 | 48.11 | +0.38% | 7,426 |
| Jul 29, 2026 | 47.95 | 48.39 | 47.87 | 47.93 | +0.28% | 8,803 |
| Jul 28, 2026 | 47.26 | 47.88 | 47.26 | 47.80 | +0.75% | 10,813 |
| Jul 27, 2026 | 46.92 | 47.47 | 46.92 | 47.45 | +1.57% | 9,539 |
| Jul 24, 2026 | 46.69 | 46.94 | 46.55 | 46.71 | +0.41% | 14,753 |
| Jul 23, 2026 | 47.02 | 47.02 | 46.39 | 46.52 | -0.89% | 13,334 |
| Jul 22, 2026 | 47.10 | 47.27 | 46.94 | 46.94 | -0.97% | 19,420 |
| Jul 21, 2026 | 47.53 | 47.67 | 47.34 | 47.40 | +0.04% | 29,762 |
| Jul 20, 2026 | 47.04 | 47.76 | 47.04 | 47.38 | +0.71% | 25,610 |
| Jul 17, 2026 | 47.01 | 47.13 | 46.93 | 47.04 | -1.15% | 16,229 |
| Jul 16, 2026 | 48.10 | 48.10 | 47.56 | 47.59 | -0.72% | 23,892 |
| Jul 15, 2026 | 46.78 | 47.99 | 46.78 | 47.94 | +1.39% | 22,843 |
| Jul 14, 2026 | 47.29 | 47.44 | 47.15 | 47.28 | +0.55% | 25,494 |
| Jul 13, 2026 | 46.99 | 47.47 | 46.99 | 47.02 | -0.95% | 10,362 |
| Jul 10, 2026 | 47.71 | 47.71 | 47.32 | 47.47 | +0.67% | 25,462 |
| Jul 9, 2026 | 47.21 | 47.27 | 46.96 | 47.16 | -0.05% | 48,664 |
| Jul 8, 2026 | 46.85 | 47.25 | 46.85 | 47.18 | -0.40% | 38,614 |
| Jul 7, 2026 | 47.39 | 47.45 | 47.17 | 47.37 | -0.36% | 19,845 |
| Jul 6, 2026 | 47.15 | 47.60 | 47.15 | 47.54 | +1.49% | 11,177 |
| Jul 2, 2026 | 46.89 | 47.19 | 46.65 | 46.85 | +0.08% | 29,311 |
| Jul 1, 2026 | 46.82 | 47.02 | 46.81 | 46.81 | +1.23% | 61,335 |
| Jun 30, 2026 | 46.33 | 46.34 | 46.06 | 46.24 | -0.24% | 96,995 |
| Jun 29, 2026 | 46.15 | 46.39 | 46.13 | 46.35 | +0.92% | 20,626 |
| Jun 26, 2026 | 45.59 | 46.13 | 45.59 | 45.93 | +0.75% | 34,001 |
| Jun 25, 2026 | 46.18 | 46.18 | 45.45 | 45.58 | -0.90% | 12,208 |
| Jun 24, 2026 | 45.96 | 46.28 | 45.96 | 46.00 | -0.01% | 8,958 |
| Jun 23, 2026 | 45.88 | 46.09 | 45.75 | 46.00 | -1.16% | 21,229 |
| Jun 22, 2026 | 46.40 | 46.60 | 46.17 | 46.54 | -0.15% | 14,328 |
| Jun 18, 2026 | 47.25 | 47.25 | 46.36 | 46.61 | -0.28% | 29,358 |
| Jun 17, 2026 | 47.07 | 47.52 | 46.73 | 46.74 | -0.95% | 10,465 |
| Jun 16, 2026 | 47.64 | 47.64 | 47.19 | 47.19 | -1.26% | 13,034 |
| Jun 15, 2026 | 47.72 | 48.03 | 47.55 | 47.79 | +1.33% | 16,179 |
| Jun 12, 2026 | 46.68 | 47.25 | 46.68 | 47.16 | +0.86% | 39,309 |
| Jun 11, 2026 | 46.48 | 46.80 | 46.06 | 46.76 | +0.82% | 15,213 |
| Jun 10, 2026 | 46.56 | 46.92 | 46.31 | 46.38 | -0.62% | 15,519 |
| Jun 9, 2026 | 47.24 | 47.24 | 46.14 | 46.67 | -0.34% | 5,738 |
| Jun 8, 2026 | 47.11 | 47.17 | 46.83 | 46.83 | -0.19% | 10,426 |
| Jun 5, 2026 | 47.81 | 47.81 | 46.75 | 46.92 | -2.66% | 17,411 |
| Jun 4, 2026 | 48.08 | 48.28 | 48.03 | 48.20 | +0.44% | 22,472 |
| Jun 3, 2026 | 48.24 | 48.32 | 47.88 | 47.99 | -1.70% | 16,329 |
| Jun 2, 2026 | 48.58 | 49.01 | 48.58 | 48.82 | +0.27% | 8,865 |
| Jun 1, 2026 | 48.20 | 48.73 | 48.20 | 48.69 | +1.92% | 15,251 |
| May 29, 2026 | 47.67 | 47.91 | 47.63 | 47.77 | -0.21% | 5,787 |
| May 28, 2026 | 47.31 | 47.99 | 47.30 | 47.87 | -0.23% | 18,190 |
| May 27, 2026 | 47.75 | 48.13 | 47.67 | 47.98 | +0.94% | 12,314 |
| May 26, 2026 | 47.66 | 47.78 | 47.39 | 47.54 | +1.38% | 7,785 |
| May 22, 2026 | 46.98 | 47.15 | 46.89 | 46.89 | -1.33% | 22,832 |
| May 21, 2026 | 47.17 | 47.74 | 47.17 | 47.52 | +0.42% | 16,727 |
| May 20, 2026 | 47.06 | 47.47 | 46.96 | 47.32 | +0.71% | 14,560 |
| May 19, 2026 | 47.55 | 47.55 | 46.96 | 46.98 | -1.02% | 14,026 |
| May 18, 2026 | 47.42 | 47.61 | 47.26 | 47.47 | +0.47% | 9,996 |
| May 15, 2026 | 47.20 | 47.44 | 47.20 | 47.25 | -1.40% | 52,417 |
| May 14, 2026 | 48.30 | 48.30 | 47.84 | 47.92 | -0.94% | 23,564 |
| May 13, 2026 | 47.76 | 48.37 | 47.75 | 48.37 | +1.01% | 19,494 |
| May 12, 2026 | 47.86 | 47.94 | 47.54 | 47.89 | -0.16% | 10,735 |
| May 11, 2026 | 48.09 | 48.27 | 47.91 | 47.96 | -0.06% | 5,785 |
| May 8, 2026 | 47.93 | 48.03 | 47.89 | 47.99 | +0.30% | 6,110 |
| May 7, 2026 | 48.12 | 48.12 | 47.79 | 47.84 | -0.42% | 10,936 |
| May 6, 2026 | 47.66 | 48.09 | 47.65 | 48.05 | +2.11% | 15,840 |
| May 5, 2026 | 46.83 | 47.25 | 46.83 | 47.06 | +0.78% | 11,072 |
| May 4, 2026 | 46.66 | 46.98 | 46.52 | 46.69 | -0.28% | 13,006 |
| May 1, 2026 | 46.82 | 46.95 | 46.69 | 46.83 | +0.18% | 11,927 |
| Apr 30, 2026 | 46.13 | 46.74 | 46.13 | 46.74 | +1.58% | 6,152 |
| Apr 29, 2026 | 46.45 | 46.55 | 45.96 | 46.02 | -0.24% | 13,265 |
| Apr 28, 2026 | 46.05 | 46.32 | 45.96 | 46.13 | -0.56% | 8,428 |
| Apr 27, 2026 | 46.13 | 46.47 | 46.13 | 46.38 | +0.18% | 10,283 |
| Apr 24, 2026 | 46.25 | 46.30 | 46.06 | 46.30 | +0.59% | 6,610 |
| Apr 23, 2026 | 46.29 | 46.39 | 46.00 | 46.03 | -1.33% | 8,368 |
| Apr 22, 2026 | 46.74 | 46.80 | 46.53 | 46.65 | +0.30% | 9,568 |
| Apr 21, 2026 | 46.86 | 47.04 | 46.46 | 46.51 | -0.77% | 14,136 |
| Apr 20, 2026 | 46.82 | 46.89 | 46.70 | 46.87 | -0.13% | 8,697 |
| Apr 17, 2026 | 46.90 | 47.09 | 46.82 | 46.93 | +1.14% | 11,477 |
| Apr 16, 2026 | 46.29 | 46.58 | 46.29 | 46.40 | +0.41% | 82,761 |
| Apr 15, 2026 | 46.05 | 46.21 | 45.77 | 46.21 | +0.43% | 20,845 |
| Apr 14, 2026 | 45.84 | 46.08 | 45.56 | 46.01 | +1.37% | 42,926 |
| Apr 13, 2026 | 44.90 | 45.47 | 44.90 | 45.39 | +0.22% | 11,280 |
| Apr 10, 2026 | 45.27 | 45.43 | 45.13 | 45.29 | +0.42% | 7,808 |
| Apr 9, 2026 | 45.22 | 45.25 | 44.84 | 45.10 | -0.46% | 40,230 |
| Apr 8, 2026 | 45.21 | 45.42 | 45.13 | 45.31 | +2.63% | 15,172 |
| Apr 7, 2026 | 44.11 | 44.15 | 43.83 | 44.15 | +0.00% | 24,826 |
| Apr 6, 2026 | 43.68 | 44.18 | 43.68 | 44.15 | +0.78% | 11,848 |
| Apr 2, 2026 | 43.48 | 43.81 | 43.28 | 43.81 | -0.52% | 19,143 |
| Apr 1, 2026 | 44.03 | 44.20 | 43.91 | 44.04 | +0.52% | 7,444 |
| Mar 31, 2026 | 43.26 | 43.81 | 43.05 | 43.81 | +2.70% | 8,118 |
| Mar 30, 2026 | 43.11 | 43.11 | 42.44 | 42.66 | +0.07% | 35,840 |
| Mar 27, 2026 | 42.87 | 42.97 | 42.52 | 42.63 | -1.00% | 9,123 |
| Mar 26, 2026 | 43.66 | 43.66 | 42.98 | 43.06 | -1.99% | 11,739 |
| Mar 25, 2026 | 44.10 | 44.10 | 43.72 | 43.93 | +1.32% | 25,746 |
| Mar 24, 2026 | 43.21 | 43.69 | 43.20 | 43.36 | -0.73% | 21,075 |
| Mar 23, 2026 | 43.69 | 44.11 | 43.44 | 43.68 | +1.65% | 83,186 |
| Mar 20, 2026 | 43.33 | 43.50 | 42.88 | 42.97 | -2.11% | 52,580 |
| Mar 19, 2026 | 43.47 | 44.03 | 43.47 | 43.90 | -0.44% | 149,217 |
| Mar 18, 2026 | 44.71 | 44.78 | 44.09 | 44.09 | -1.91% | 40,125 |
| Mar 17, 2026 | 44.67 | 45.17 | 44.67 | 44.95 | +0.65% | 65,307 |
| Mar 16, 2026 | 44.43 | 44.91 | 44.43 | 44.66 | +1.22% | 19,277 |
| Mar 13, 2026 | 44.58 | 44.62 | 44.10 | 44.12 | -0.66% | 25,080 |
| Mar 12, 2026 | 44.59 | 44.68 | 44.35 | 44.42 | -1.08% | 8,060 |
| Mar 11, 2026 | 45.16 | 45.16 | 44.69 | 44.90 | -0.66% | 12,475 |
| Mar 10, 2026 | 45.20 | 45.85 | 45.18 | 45.20 | -0.11% | 15,335 |
| Mar 9, 2026 | 44.69 | 45.32 | 44.07 | 45.25 | +0.58% | 26,813 |
| Mar 6, 2026 | 44.87 | 45.26 | 44.63 | 44.99 | -0.57% | 19,230 |
| Mar 5, 2026 | 45.05 | 45.62 | 44.98 | 45.25 | -0.72% | 28,089 |
| Mar 4, 2026 | 45.23 | 45.69 | 44.97 | 45.58 | +1.20% | 20,709 |
| Mar 3, 2026 | 44.87 | 45.32 | 44.04 | 45.04 | -2.43% | 40,397 |
| Mar 2, 2026 | 45.95 | 46.40 | 45.69 | 46.16 | -1.05% | 23,008 |
| Feb 27, 2026 | 46.57 | 46.70 | 46.46 | 46.65 | -0.32% | 9,748 |
| Feb 26, 2026 | 46.46 | 46.86 | 46.35 | 46.80 | +0.32% | 17,934 |
| Feb 25, 2026 | 46.65 | 46.73 | 46.52 | 46.65 | +0.73% | 8,791 |
| Feb 24, 2026 | 46.02 | 46.43 | 45.94 | 46.31 | +0.67% | 23,850 |
| Feb 23, 2026 | 46.81 | 46.81 | 45.96 | 46.00 | -1.92% | 15,205 |
| Feb 20, 2026 | 46.34 | 46.90 | 46.34 | 46.90 | +0.90% | 14,956 |
| Feb 19, 2026 | 46.44 | 46.63 | 46.34 | 46.48 | -0.33% | 19,975 |
| Feb 18, 2026 | 46.57 | 46.66 | 46.51 | 46.63 | +1.36% | 19,076 |
| Feb 17, 2026 | 46.04 | 46.10 | 45.62 | 46.01 | -0.20% | 38,238 |
| Feb 13, 2026 | 45.83 | 46.21 | 45.66 | 46.10 | +0.20% | 17,675 |
| Feb 12, 2026 | 47.10 | 47.10 | 45.91 | 46.01 | -2.69% | 19,720 |
| Feb 11, 2026 | 47.28 | 47.28 | 46.77 | 47.28 | -0.19% | 16,221 |
| Feb 10, 2026 | 47.30 | 47.44 | 47.27 | 47.37 | -0.17% | 11,730 |
| Feb 9, 2026 | 46.98 | 47.49 | 46.97 | 47.45 | +1.02% | 25,799 |
| Feb 6, 2026 | 46.31 | 46.97 | 46.31 | 46.97 | +1.87% | 19,772 |
| Feb 5, 2026 | 46.34 | 46.37 | 45.85 | 46.11 | -0.78% | 22,575 |
| Feb 4, 2026 | 47.04 | 47.04 | 46.34 | 46.47 | -0.65% | 21,185 |
| Feb 3, 2026 | 47.00 | 47.15 | 46.51 | 46.78 | -0.21% | 18,265 |
| Feb 2, 2026 | 46.71 | 46.95 | 46.60 | 46.88 | +0.26% | 116,097 |
| Jan 30, 2026 | 47.23 | 47.23 | 46.53 | 46.76 | -1.56% | 27,043 |
| Jan 29, 2026 | 47.54 | 47.54 | 46.95 | 47.50 | +1.00% | 14,847 |
| Jan 28, 2026 | 47.11 | 47.21 | 47.01 | 47.03 | -0.28% | 29,728 |
| Jan 27, 2026 | 47.45 | 47.45 | 47.03 | 47.16 | +0.15% | 30,509 |
| Jan 26, 2026 | 47.01 | 47.15 | 47.01 | 47.09 | +0.60% | 23,760 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.68 | 46.81 | -0.04% | 14,869 |
| Jan 22, 2026 | 46.92 | 46.92 | 46.77 | 46.83 | +0.56% | 9,930 |
| Jan 21, 2026 | 46.65 | 46.70 | 46.33 | 46.57 | +1.05% | 23,089 |
| Jan 20, 2026 | 46.25 | 46.37 | 45.93 | 46.09 | -1.19% | 28,658 |
| Jan 16, 2026 | 46.83 | 46.90 | 46.47 | 46.64 | -0.45% | 26,318 |
| Jan 15, 2026 | 46.86 | 47.05 | 46.68 | 46.85 | +0.21% | 12,068 |
| Jan 14, 2026 | 47.00 | 47.00 | 46.57 | 46.75 | -1.25% | 20,125 |
| Jan 13, 2026 | 47.76 | 47.76 | 47.33 | 47.34 | -0.94% | 20,766 |
| Jan 12, 2026 | 47.47 | 48.25 | 47.41 | 47.79 | +0.59% | 22,124 |
| Jan 9, 2026 | 47.63 | 47.68 | 47.27 | 47.51 | +0.04% | 18,775 |
| Jan 8, 2026 | 47.38 | 47.62 | 47.38 | 47.49 | -0.17% | 72,019 |
| Jan 7, 2026 | 47.87 | 47.87 | 47.53 | 47.57 | -0.99% | 26,617 |
| Jan 6, 2026 | 47.88 | 48.13 | 47.88 | 48.05 | +0.52% | 35,991 |
| Jan 5, 2026 | 47.44 | 47.91 | 47.36 | 47.80 | +1.11% | 32,562 |
| Jan 2, 2026 | 47.74 | 47.74 | 46.91 | 47.27 | +1.35% | 55,254 |
| Dec 31, 2025 | 47.19 | 47.19 | 46.64 | 46.64 | -0.98% | 14,560 |
| Dec 30, 2025 | 47.25 | 47.26 | 47.08 | 47.10 | +0.16% | 39,698 |
| Dec 29, 2025 | 47.18 | 47.18 | 46.79 | 47.02 | -1.68% | 21,320 |
| Dec 26, 2025 | 47.86 | 47.87 | 47.76 | 47.83 | +0.50% | 8,486 |
| Dec 24, 2025 | 47.50 | 47.71 | 47.50 | 47.59 | +0.29% | 10,583 |
| Dec 23, 2025 | 47.33 | 47.50 | 47.33 | 47.45 | +0.22% | 19,076 |
| Dec 22, 2025 | 47.20 | 47.44 | 47.18 | 47.35 | +0.42% | 14,303 |
| Dec 19, 2025 | 46.92 | 47.31 | 46.92 | 47.15 | +0.49% | 31,827 |
| Dec 18, 2025 | 46.77 | 47.07 | 46.77 | 46.92 | +1.29% | 13,217 |
| Dec 17, 2025 | 46.78 | 46.79 | 46.32 | 46.32 | -0.23% | 26,284 |
| Dec 16, 2025 | 46.63 | 46.93 | 46.27 | 46.43 | -0.71% | 22,314 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.74 | 46.76 | +0.04% | 60,784 |
| Dec 12, 2025 | 47.22 | 47.25 | 46.60 | 46.74 | -0.60% | 92,866 |
| Dec 11, 2025 | 46.66 | 47.14 | 46.66 | 47.02 | +0.38% | 30,382 |
| Dec 10, 2025 | 46.37 | 46.92 | 46.33 | 46.84 | +1.29% | 16,833 |
| Dec 9, 2025 | 46.15 | 46.34 | 46.08 | 46.24 | +0.15% | 11,903 |
| Dec 8, 2025 | 46.48 | 46.48 | 46.11 | 46.17 | -0.87% | 46,903 |
| Dec 5, 2025 | 46.45 | 46.65 | 46.45 | 46.58 | +1.02% | 23,416 |
| Dec 4, 2025 | 46.04 | 46.20 | 46.00 | 46.11 | +0.13% | 12,058 |
| Dec 3, 2025 | 45.88 | 46.05 | 45.76 | 46.05 | +0.46% | 15,731 |
| Dec 2, 2025 | 45.85 | 45.95 | 45.74 | 45.84 | +0.10% | 17,152 |
| Dec 1, 2025 | 45.63 | 46.00 | 45.49 | 45.80 | +0.25% | 10,693 |
| Nov 28, 2025 | 45.69 | 45.74 | 45.62 | 45.68 | +0.29% | 2,337 |
| Nov 26, 2025 | 45.35 | 45.66 | 45.30 | 45.55 | +0.90% | 10,746 |
| Nov 25, 2025 | 44.75 | 45.16 | 44.58 | 45.14 | +1.44% | 33,599 |
| Nov 24, 2025 | 43.90 | 44.56 | 43.90 | 44.50 | +1.42% | 20,747 |
| Nov 21, 2025 | 43.27 | 43.95 | 43.11 | 43.88 | +1.75% | 21,179 |
| Nov 20, 2025 | 44.31 | 44.38 | 43.12 | 43.12 | -1.66% | 12,736 |
| Nov 19, 2025 | 43.85 | 44.04 | 43.70 | 43.85 | -0.16% | 16,471 |
| Nov 18, 2025 | 43.84 | 44.22 | 43.74 | 43.92 | -0.43% | 12,268 |
| Nov 17, 2025 | 44.75 | 44.84 | 44.02 | 44.11 | -2.05% | 18,151 |
| Nov 14, 2025 | 44.97 | 45.27 | 44.85 | 45.03 | -1.11% | 23,911 |
| Nov 13, 2025 | 46.06 | 46.12 | 45.50 | 45.54 | -1.09% | 25,168 |
| Nov 12, 2025 | 46.08 | 46.17 | 45.98 | 46.04 | +0.03% | 19,846 |
| Nov 11, 2025 | 45.98 | 46.10 | 45.84 | 46.03 | +0.43% | 10,682 |
| Nov 10, 2025 | 45.59 | 45.91 | 45.55 | 45.83 | +2.11% | 22,570 |
Daily open, high, low, close and volume for Davis Select Worldwide ETF (DWLD). Showing 250 trading days. Unadjusted prices.