Davis Select U.S. Equity ETF (DUSA)

Last Price51.95

Change-1.26 (-2.37%)

NYSE · Last Trade: Feb 23rd, 9:58 PM EST

Historical Prices For Davis Select U.S. Equity ETF (DUSA)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	53.02	53.03	51.83	51.95	61,345	51.95
2/20/2026	52.73	53.24	52.62	53.21	54,559	53.21
2/19/2026	52.81	52.96	52.55	52.75	44,331	52.75
2/18/2026	52.61	53.11	52.61	53.11	45,026	53.11
2/17/2026	52.48	52.73	52.06	52.51	68,195	52.51
2/13/2026	52.33	52.79	52.10	52.59	48,553	52.59
2/12/2026	53.70	53.70	52.38	52.43	75,622	52.43
2/11/2026	53.90	54.26	53.36	53.56	50,603	53.56
2/10/2026	53.70	53.91	53.42	53.71	69,099	53.71
2/09/2026	53.47	53.89	53.29	53.76	40,927	53.76
2/06/2026	52.98	53.58	52.98	53.58	53,550	53.58
2/05/2026	53.00	53.14	52.72	53.04	46,428	53.04
2/04/2026	53.28	53.79	53.17	53.31	57,519	53.31
2/03/2026	52.90	53.27	52.47	52.98	23,947	52.98
2/02/2026	52.47	52.93	52.06	52.88	81,732	52.88
1/30/2026	52.36	52.50	52.04	52.48	30,194	52.48
1/29/2026	52.45	52.68	52.05	52.64	99,878	52.64
1/28/2026	51.93	52.23	51.88	51.99	32,206	51.99
1/27/2026	51.96	52.08	51.66	51.82	453,697	51.82
1/26/2026	52.02	52.59	52.02	52.33	37,256	52.33
1/23/2026	52.09	52.27	51.88	52.00	44,519	52.00
1/22/2026	51.86	52.42	51.86	52.38	50,762	52.38
1/21/2026	51.31	52.01	51.31	51.62	40,340	51.62
1/20/2026	51.09	51.58	50.98	51.16	80,426	51.16
1/16/2026	51.95	52.14	51.60	51.81	48,875	51.81
1/15/2026	51.76	52.24	51.72	51.92	75,119	51.92
1/14/2026	51.63	51.63	51.29	51.59	34,224	51.59
1/13/2026	51.91	51.92	51.61	51.80	55,420	51.80
1/12/2026	51.66	51.97	51.66	51.97	82,320	51.97
1/09/2026	52.22	52.37	51.96	52.24	44,448	52.24
1/08/2026	51.64	52.29	51.64	52.13	58,563	52.13
1/07/2026	51.94	52.01	51.53	51.61	59,676	51.61
1/06/2026	51.68	52.28	51.68	52.14	390,764	52.14
1/05/2026	51.49	52.01	51.49	51.69	93,321	51.69
1/02/2026	51.22	51.48	50.95	51.25	70,752	51.25
12/31/2025	51.39	51.44	51.09	51.13	34,808	51.13
12/30/2025	51.37	51.60	51.37	51.51	85,865	51.51
12/29/2025	51.40	51.45	51.27	51.42	25,146	51.42
12/26/2025	51.97	52.03	51.85	52.03	19,107	51.54
12/24/2025	51.69	51.99	51.69	51.90	30,391	51.41
12/23/2025	51.47	51.76	51.47	51.74	29,259	51.25
12/22/2025	51.51	52.11	51.44	51.69	36,526	51.20
12/19/2025	51.05	51.52	51.05	51.26	41,428	50.78
12/18/2025	51.18	51.42	50.99	51.19	50,530	50.71
12/17/2025	51.01	51.16	50.74	50.75	57,092	50.27
12/16/2025	51.34	51.41	50.80	51.04	49,996	50.56
12/15/2025	51.55	51.68	51.24	51.47	131,188	50.99
12/12/2025	51.78	51.84	51.24	51.47	197,925	50.99
12/11/2025	51.49	51.77	51.41	51.74	50,765	51.25
12/10/2025	50.78	51.65	50.78	51.58	51,476	51.09
12/09/2025	50.64	50.92	50.64	50.69	24,896	50.21
12/08/2025	51.02	51.02	50.58	50.61	60,907	50.13
12/05/2025	50.82	51.19	50.82	51.01	22,501	50.53
12/04/2025	50.87	50.87	50.63	50.75	30,824	50.27
12/03/2025	50.31	50.76	50.31	50.71	27,230	50.23
12/02/2025	50.28	50.47	50.09	50.20	23,497	49.73
12/01/2025	49.95	50.46	49.95	50.13	58,529	49.66
11/28/2025	50.00	50.31	49.77	50.21	17,680	49.74
11/26/2025	49.66	49.94	49.61	49.78	24,295	49.31
11/25/2025	48.67	49.43	48.67	49.36	42,390	48.90
11/24/2025	48.01	48.62	48.01	48.52	18,317	48.06