MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFNL — Davis Select Financial ETF
Cboe BZXDavis Select Financial ETF
$48.33
+0.26(+0.54%)
- O
- 48.31
- H
- 48.47
- L
- 48.00
- V
- 20.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.33
Period Return+30.03%
Period High$53.09
Period Low$36.53
Avg Daily Volume35.5K
Total Trading Days365
DFNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.31 | $48.47 | $48.00 | $48.33 | +$0.26 | +0.54% | 20,764 | $48.32 | $48.00 $48.47 |
| Oct 1, 2026 | $47.85 | $48.32 | $47.50 | $48.07 | $-0.06 | -0.12% | 22,484 | $47.84 | $47.50 $48.32 |
| Sep 30, 2026 | $48.60 | $48.60 | $48.13 | $48.13 | $-0.55 | -1.14% | 22,947 | $48.36 | $48.13 $48.60 |
| Sep 29, 2026 | $48.78 | $48.78 | $48.43 | $48.68 | +$0.04 | +0.09% | 12,610 | $48.62 | $48.43 $48.78 |
| Sep 28, 2026 | $49.11 | $49.11 | $48.64 | $48.64 | $-0.47 | -0.96% | 25,943 | $48.86 | $48.64 $49.11 |
| Sep 25, 2026 | $48.78 | $49.14 | $48.78 | $49.11 | +$0.31 | +0.64% | 17,112 | $49.06 | $48.78 $49.14 |
| Sep 24, 2026 | $48.87 | $48.87 | $48.50 | $48.80 | $-0.02 | -0.05% | 14,130 | $48.69 | $48.50 $48.87 |
| Sep 23, 2026 | $49.17 | $49.26 | $48.80 | $48.82 | $-0.67 | -1.35% | 14,542 | $49.04 | $48.80 $49.26 |
| Sep 22, 2026 | $50.43 | $50.43 | $49.32 | $49.49 | $-0.70 | -1.39% | 308,637 | $49.53 | $49.32 $50.43 |
| Sep 21, 2026 | $50.23 | $50.32 | $50.08 | $50.19 | +$0.20 | +0.40% | 21,909 | $50.23 | $50.08 $50.32 |
| Sep 18, 2026 | $49.68 | $50.07 | $49.68 | $49.99 | $-0.23 | -0.47% | 14,590 | $49.98 | $49.68 $50.07 |
| Sep 17, 2026 | $50.31 | $50.63 | $50.18 | $50.22 | +$0.02 | +0.04% | 16,242 | $50.30 | $50.18 $50.63 |
| Sep 16, 2026 | $51.13 | $51.18 | $49.72 | $50.21 | $-0.94 | -1.85% | 22,424 | $50.62 | $49.72 $51.18 |
| Sep 15, 2026 | $51.38 | $51.38 | $50.85 | $51.15 | $-0.25 | -0.49% | 11,852 | $51.13 | $50.85 $51.38 |
| Sep 14, 2026 | $51.40 | $51.70 | $51.28 | $51.40 | $-0.14 | -0.26% | 10,827 | $51.43 | $51.28 $51.70 |
| Sep 11, 2026 | $51.78 | $51.80 | $51.40 | $51.54 | +$0.29 | +0.56% | 19,203 | $51.51 | $51.40 $51.80 |
| Sep 10, 2026 | $51.28 | $51.36 | $51.10 | $51.25 | $-0.30 | -0.59% | 8,530 | $51.22 | $51.10 $51.36 |
| Sep 9, 2026 | $51.55 | $51.76 | $51.46 | $51.55 | $-0.14 | -0.27% | 9,497 | $51.55 | $51.46 $51.76 |
| Sep 8, 2026 | $52.02 | $52.15 | $51.69 | $51.69 | $-0.68 | -1.31% | 8,130 | $51.92 | $51.69 $52.15 |
| Sep 4, 2026 | $52.24 | $52.48 | $52.24 | $52.37 | $-0.16 | -0.30% | 35,424 | $52.40 | $52.24 $52.48 |
| Sep 3, 2026 | $52.09 | $52.58 | $52.09 | $52.53 | +$0.69 | +1.33% | 13,384 | $52.33 | $52.09 $52.58 |
| Sep 2, 2026 | $51.31 | $52.35 | $51.31 | $51.84 | +$0.81 | +1.59% | 13,476 | $51.88 | $51.31 $52.35 |
| Sep 1, 2026 | $51.35 | $51.69 | $51.01 | $51.03 | $-0.48 | -0.93% | 14,384 | $51.27 | $51.01 $51.69 |
| Aug 31, 2026 | $51.65 | $51.65 | $51.45 | $51.51 | $-0.28 | -0.54% | 40,830 | $51.53 | $51.45 $51.65 |
| Aug 28, 2026 | $52.06 | $52.10 | $51.79 | $51.79 | +$0.02 | +0.04% | 10,589 | $51.94 | $51.79 $52.10 |
| Aug 27, 2026 | $51.73 | $51.82 | $51.47 | $51.77 | $-0.22 | -0.43% | 17,463 | $51.72 | $51.47 $51.82 |
| Aug 26, 2026 | $51.80 | $52.03 | $51.80 | $51.99 | +$0.09 | +0.18% | 13,162 | $51.94 | $51.80 $52.03 |
| Aug 25, 2026 | $51.85 | $52.01 | $51.83 | $51.90 | $-0.01 | -0.02% | 39,842 | $51.90 | $51.83 $52.01 |
| Aug 24, 2026 | $51.62 | $52.21 | $51.62 | $51.91 | +$0.36 | +0.70% | 13,034 | $51.93 | $51.62 $52.21 |
| Aug 21, 2026 | $51.54 | $51.87 | $51.48 | $51.55 | +$0.31 | +0.60% | 20,201 | $51.59 | $51.48 $51.87 |