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%
DWLD — Davis Select Worldwide ETF
Cboe BZXDavis Select Worldwide ETF
$44.56
+0.40(+0.91%)
- O
- 44.33
- H
- 44.58
- L
- 44.29
- V
- 21.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.56
Period Return+25.12%
Period High$49.48
Period Low$35.16
Avg Daily Volume20.1K
Total Trading Days365
DWLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.33 | $44.58 | $44.29 | $44.56 | +$0.40 | +0.91% | 21,030 | $44.39 | $44.29 $44.58 |
| Oct 1, 2026 | $44.49 | $44.49 | $44.00 | $44.16 | $-0.48 | -1.08% | 22,419 | $44.14 | $44.00 $44.49 |
| Sep 30, 2026 | $45.20 | $45.20 | $44.60 | $44.64 | $-0.25 | -0.55% | 11,670 | $44.84 | $44.60 $45.20 |
| Sep 29, 2026 | $44.81 | $44.91 | $44.67 | $44.89 | $-0.13 | -0.29% | 15,483 | $44.80 | $44.67 $44.91 |
| Sep 28, 2026 | $45.32 | $45.32 | $44.99 | $45.02 | $-0.22 | -0.49% | 10,568 | $45.10 | $44.99 $45.32 |
| Sep 25, 2026 | $45.44 | $45.44 | $44.96 | $45.24 | +$0.01 | +0.02% | 21,022 | $45.20 | $44.96 $45.44 |
| Sep 24, 2026 | $45.57 | $45.57 | $45.08 | $45.23 | $-0.37 | -0.80% | 6,581 | $45.20 | $45.08 $45.57 |
| Sep 23, 2026 | $46.21 | $46.21 | $45.51 | $45.60 | $-0.66 | -1.44% | 9,016 | $45.64 | $45.51 $46.21 |
| Sep 22, 2026 | $46.51 | $46.51 | $46.08 | $46.26 | +$0.08 | +0.17% | 7,382 | $46.23 | $46.08 $46.51 |
| Sep 21, 2026 | $46.00 | $46.20 | $45.76 | $46.18 | +$0.47 | +1.03% | 15,317 | $45.99 | $45.76 $46.20 |
| Sep 18, 2026 | $46.03 | $46.03 | $45.68 | $45.71 | $-0.23 | -0.50% | 3,912 | $45.75 | $45.68 $46.03 |
| Sep 17, 2026 | $46.47 | $46.47 | $45.92 | $45.94 | +$0.03 | +0.07% | 12,872 | $46.10 | $45.92 $46.47 |
| Sep 16, 2026 | $46.16 | $46.46 | $45.91 | $45.91 | $-0.50 | -1.08% | 17,543 | $46.21 | $45.91 $46.46 |
| Sep 15, 2026 | $46.69 | $46.69 | $46.17 | $46.41 | $-0.21 | -0.44% | 33,830 | $46.37 | $46.17 $46.69 |
| Sep 14, 2026 | $46.46 | $46.82 | $46.45 | $46.62 | +$0.23 | +0.49% | 9,290 | $46.62 | $46.45 $46.82 |
| Sep 11, 2026 | $46.33 | $46.49 | $46.33 | $46.39 | +$0.14 | +0.30% | 12,923 | $46.42 | $46.33 $46.49 |
| Sep 10, 2026 | $46.67 | $46.67 | $46.20 | $46.25 | $-0.26 | -0.56% | 11,904 | $46.42 | $46.20 $46.67 |
| Sep 9, 2026 | $46.62 | $46.65 | $46.51 | $46.51 | $-0.50 | -1.06% | 7,348 | $46.58 | $46.51 $46.65 |
| Sep 8, 2026 | $47.05 | $47.14 | $47.00 | $47.01 | $-0.38 | -0.81% | 5,530 | $47.09 | $47.00 $47.14 |
| Sep 4, 2026 | $47.14 | $47.59 | $47.14 | $47.39 | +$0.05 | +0.11% | 19,052 | $47.50 | $47.14 $47.59 |
| Sep 3, 2026 | $47.22 | $47.50 | $47.22 | $47.34 | $-0.14 | -0.30% | 9,188 | $47.40 | $47.22 $47.50 |
| Sep 2, 2026 | $46.92 | $47.67 | $46.92 | $47.48 | +$0.42 | +0.90% | 8,678 | $47.48 | $46.92 $47.67 |
| Sep 1, 2026 | $46.80 | $47.51 | $46.80 | $47.06 | $-0.30 | -0.63% | 20,093 | $47.32 | $46.80 $47.51 |
| Aug 31, 2026 | $47.73 | $47.74 | $47.31 | $47.35 | $-0.39 | -0.82% | 11,641 | $47.52 | $47.31 $47.74 |
| Aug 28, 2026 | $47.97 | $48.04 | $47.70 | $47.75 | +$0.00 | +0.00% | 12,078 | $47.84 | $47.70 $48.04 |
| Aug 27, 2026 | $48.05 | $48.05 | $47.62 | $47.75 | $-0.23 | -0.49% | 11,784 | $47.73 | $47.62 $48.05 |
| Aug 26, 2026 | $48.11 | $48.13 | $47.89 | $47.98 | $-0.15 | -0.31% | 16,329 | $48.03 | $47.89 $48.13 |
| Aug 25, 2026 | $47.87 | $48.13 | $47.87 | $48.13 | +$0.33 | +0.69% | 9,967 | $48.00 | $47.87 $48.13 |
| Aug 24, 2026 | $47.56 | $47.93 | $47.56 | $47.80 | $-0.34 | -0.71% | 9,392 | $47.85 | $47.56 $47.93 |
| Aug 21, 2026 | $48.06 | $48.23 | $47.94 | $48.14 | +$0.31 | +0.65% | 18,429 | $48.07 | $47.94 $48.23 |