Davis Select World Opportunities ETF (NY: DWLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.36	32.56	32.36	32.49	8,934	+0.18(+0.56%)
Mar 27, 2024	32.12	32.31	32.11	32.31	15,256	+0.21(+0.67%)
Mar 26, 2024	32.19	32.27	32.08	32.10	6,422	+0.08(+0.24%)
Mar 25, 2024	32.05	32.07	31.96	32.02	8,971	+0.00(+0.01%)
Mar 22, 2024	32.03	32.10	32.00	32.02	9,149	-0.27(-0.83%)
Mar 21, 2024	32.45	32.45	32.21	32.28	13,677	+0.17(+0.54%)
Mar 20, 2024	31.68	32.19	31.68	32.11	9,207	+0.40(+1.27%)
Mar 19, 2024	31.59	31.77	31.55	31.71	1,860	+0.05(+0.17%)
Mar 18, 2024	31.66	31.72	31.66	31.66	6,442	+0.10(+0.33%)
Mar 15, 2024	31.77	31.77	31.55	31.55	3,291	-0.24(-0.75%)
Mar 14, 2024	31.89	31.89	31.75	31.79	3,549	-0.35(-1.07%)
Mar 13, 2024	31.97	32.20	31.68	32.14	5,122	+0.25(+0.77%)
Mar 12, 2024	31.65	31.93	31.65	31.89	7,850	+0.46(+1.46%)
Mar 11, 2024	31.33	31.50	31.26	31.43	5,821	+0.16(+0.52%)
Mar 08, 2024	31.43	31.48	31.21	31.27	80,382	+0.01(+0.03%)
Mar 07, 2024	31.16	31.30	31.16	31.26	6,029	+0.20(+0.65%)
Mar 06, 2024	31.05	31.13	30.98	31.06	7,975	+0.48(+1.56%)
Mar 05, 2024	30.70	30.83	30.58	30.58	11,706	-0.46(-1.49%)
Mar 04, 2024	31.10	31.19	31.02	31.04	5,653	-0.16(-0.52%)
Mar 01, 2024	31.05	31.23	31.03	31.20	5,866	+0.38(+1.24%)
Feb 29, 2024	30.79	30.84	30.64	30.82	39,338	+0.24(+0.80%)
Feb 28, 2024	30.66	30.70	30.57	30.58	6,938	-0.35(-1.14%)
Feb 27, 2024	30.92	31.07	30.88	30.93	23,317	+0.04(+0.13%)
Feb 26, 2024	31.04	31.04	30.83	30.89	23,390	-0.30(-0.96%)
Feb 23, 2024	30.55	31.19	30.55	31.19	10,999	+0.12(+0.39%)
Feb 22, 2024	30.95	31.07	30.95	31.07	6,102	+0.43(+1.42%)
Feb 21, 2024	30.49	30.67	30.49	30.64	8,026	+0.31(+1.01%)
Feb 20, 2024	30.42	30.49	30.32	30.33	9,915	-0.37(-1.22%)
Feb 16, 2024	30.74	30.88	30.62	30.70	45,413	+0.07(+0.24%)
Feb 15, 2024	30.56	30.65	30.42	30.63	3,146	+0.44(+1.47%)
Feb 14, 2024	30.01	30.21	30.00	30.19	4,692	+0.40(+1.33%)
Feb 13, 2024	29.88	30.03	29.57	29.79	9,251	-0.66(-2.17%)
Feb 12, 2024	30.18	30.49	30.18	30.45	6,858	+0.34(+1.13%)
Feb 09, 2024	29.88	30.16	29.87	30.11	7,964	+0.19(+0.64%)
Feb 08, 2024	29.85	29.96	29.82	29.92	5,085	-0.13(-0.43%)
Feb 07, 2024	29.95	30.05	29.91	30.05	12,966	+0.12(+0.39%)
Feb 06, 2024	29.86	29.97	29.86	29.93	5,128	+0.19(+0.63%)
Feb 05, 2024	29.69	29.81	29.64	29.75	6,327	-0.17(-0.58%)
Feb 02, 2024	29.71	29.94	29.56	29.92	13,239	+0.74(+2.54%)
Feb 01, 2024	29.33	29.33	28.46	29.18	32,210	+0.12(+0.40%)
Jan 31, 2024	29.25	29.39	29.06	29.06	15,219	-0.44(-1.49%)
Jan 30, 2024	29.46	29.55	29.46	29.50	9,463	-0.18(-0.61%)
Jan 29, 2024	29.66	29.71	29.50	29.68	12,280	-0.01(-0.04%)
Jan 26, 2024	29.76	29.76	29.64	29.70	16,940	+0.18(+0.60%)
Jan 25, 2024	29.55	29.56	29.45	29.52	8,616	+0.14(+0.48%)
Jan 24, 2024	29.45	29.57	29.37	29.38	18,358	+0.37(+1.28%)
Jan 23, 2024	28.99	29.05	28.91	29.01	17,096	+0.34(+1.20%)
Jan 22, 2024	28.63	28.71	28.62	28.67	2,923	-0.08(-0.29%)
Jan 19, 2024	28.41	28.77	28.41	28.75	12,922	+0.33(+1.17%)
Jan 18, 2024	28.31	28.42	28.22	28.42	2,478	+0.22(+0.77%)
Jan 17, 2024	28.11	28.21	28.05	28.20	6,158	-0.37(-1.31%)
Jan 16, 2024	28.70	28.73	28.51	28.57	6,442	-0.55(-1.89%)
Jan 12, 2024	29.22	29.36	29.08	29.12	9,035	-0.10(-0.34%)
Jan 11, 2024	30.98	30.98	28.97	29.22	8,765	+0.09(+0.32%)
Jan 10, 2024	29.17	29.19	29.05	29.13	9,753	-0.06(-0.22%)
Jan 09, 2024	29.17	29.19	28.93	29.19	10,800	-0.33(-1.13%)
Jan 08, 2024	29.22	29.52	29.22	29.52	2,958	+0.12(+0.43%)
Jan 05, 2024	29.27	29.59	29.27	29.40	5,885	+0.19(+0.65%)
Jan 04, 2024	29.19	29.36	29.19	29.21	11,794	+0.04(+0.15%)
Jan 03, 2024	29.10	29.29	29.09	29.17	5,694	-0.14(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.