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%
DUSA — Davis Select U.S. Equity ETF
Cboe BZXDavis Select U.S. Equity ETF
$55.15
+0.55(+1.01%)
- O
- 54.94
- H
- 55.21
- L
- 54.75
- V
- 34.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.15
Period Return+36.78%
Period High$58.53
Period Low$39.58
Avg Daily Volume48.0K
Total Trading Days365
DUSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.94 | $55.21 | $54.75 | $55.15 | +$0.55 | +1.01% | 34,320 | $54.99 | $54.75 $55.21 |
| Oct 1, 2026 | $54.65 | $54.82 | $54.13 | $54.60 | $-0.08 | -0.15% | 64,583 | $54.33 | $54.13 $54.82 |
| Sep 30, 2026 | $55.20 | $55.20 | $54.68 | $54.68 | $-0.39 | -0.71% | 19,374 | $54.99 | $54.68 $55.20 |
| Sep 29, 2026 | $55.19 | $55.19 | $54.90 | $55.07 | $-0.14 | -0.25% | 38,611 | $55.01 | $54.90 $55.19 |
| Sep 28, 2026 | $55.66 | $55.66 | $55.15 | $55.21 | $-0.44 | -0.79% | 42,062 | $55.31 | $55.15 $55.66 |
| Sep 25, 2026 | $55.47 | $55.72 | $55.23 | $55.65 | +$0.08 | +0.14% | 23,066 | $55.49 | $55.23 $55.72 |
| Sep 24, 2026 | $55.40 | $55.58 | $55.29 | $55.57 | +$0.00 | +0.00% | 24,768 | $55.47 | $55.29 $55.58 |
| Sep 23, 2026 | $56.00 | $56.00 | $55.55 | $55.57 | $-0.45 | -0.80% | 26,080 | $55.77 | $55.55 $56.00 |
| Sep 22, 2026 | $56.23 | $56.47 | $56.00 | $56.02 | $-0.38 | -0.67% | 23,775 | $56.18 | $56.00 $56.47 |
| Sep 21, 2026 | $56.08 | $56.55 | $56.06 | $56.40 | +$0.46 | +0.82% | 46,076 | $56.41 | $56.06 $56.55 |
| Sep 18, 2026 | $56.15 | $56.15 | $55.88 | $55.94 | $-0.17 | -0.30% | 21,916 | $55.97 | $55.88 $56.15 |
| Sep 17, 2026 | $56.32 | $56.41 | $56.09 | $56.11 | $-0.08 | -0.14% | 56,527 | $56.21 | $56.09 $56.41 |
| Sep 16, 2026 | $57.06 | $57.30 | $55.87 | $56.19 | $-0.79 | -1.39% | 102,563 | $56.65 | $55.87 $57.30 |
| Sep 15, 2026 | $57.06 | $57.06 | $56.81 | $56.98 | $-0.07 | -0.12% | 42,023 | $56.98 | $56.81 $57.06 |
| Sep 14, 2026 | $56.79 | $57.19 | $56.79 | $57.05 | +$0.19 | +0.33% | 77,928 | $57.06 | $56.79 $57.19 |
| Sep 11, 2026 | $56.83 | $57.01 | $56.69 | $56.86 | +$0.31 | +0.55% | 15,408 | $56.81 | $56.69 $57.01 |
| Sep 10, 2026 | $56.62 | $56.68 | $56.40 | $56.55 | $-0.14 | -0.25% | 21,873 | $56.53 | $56.40 $56.68 |
| Sep 9, 2026 | $57.02 | $57.02 | $56.55 | $56.69 | $-0.13 | -0.23% | 22,893 | $56.69 | $56.55 $57.02 |
| Sep 8, 2026 | $57.17 | $57.17 | $56.82 | $56.82 | $-0.38 | -0.66% | 28,588 | $56.92 | $56.82 $57.17 |
| Sep 4, 2026 | $57.02 | $57.34 | $57.02 | $57.20 | $-0.12 | -0.21% | 40,309 | $57.19 | $57.02 $57.34 |
| Sep 3, 2026 | $57.35 | $57.48 | $57.20 | $57.32 | +$0.03 | +0.05% | 13,415 | $57.35 | $57.20 $57.48 |
| Sep 2, 2026 | $56.70 | $57.50 | $56.70 | $57.29 | +$0.67 | +1.18% | 16,194 | $57.30 | $56.70 $57.50 |
| Sep 1, 2026 | $56.50 | $56.84 | $56.47 | $56.62 | $-0.03 | -0.05% | 44,689 | $56.65 | $56.47 $56.84 |
| Aug 31, 2026 | $56.73 | $56.74 | $56.52 | $56.65 | $-0.26 | -0.46% | 56,691 | $56.60 | $56.52 $56.74 |
| Aug 28, 2026 | $56.85 | $57.09 | $56.73 | $56.91 | +$0.12 | +0.21% | 36,618 | $56.91 | $56.73 $57.09 |
| Aug 27, 2026 | $56.80 | $56.93 | $56.67 | $56.79 | $-0.31 | -0.54% | 42,699 | $56.81 | $56.67 $56.93 |
| Aug 26, 2026 | $57.16 | $57.24 | $56.97 | $57.10 | +$0.03 | +0.05% | 47,194 | $57.14 | $56.97 $57.24 |
| Aug 25, 2026 | $57.27 | $57.27 | $56.91 | $57.07 | $-0.17 | -0.30% | 27,803 | $57.03 | $56.91 $57.27 |
| Aug 24, 2026 | $57.13 | $57.39 | $57.05 | $57.24 | +$0.11 | +0.19% | 60,404 | $57.14 | $57.05 $57.39 |
| Aug 21, 2026 | $56.98 | $57.17 | $56.90 | $57.13 | +$0.33 | +0.58% | 71,184 | $57.05 | $56.90 $57.17 |