Davis Select Financial ET... (DFNL)
CBOE: DFNL
· Real-Time Price · USD
44.95
-0.09 (-0.19%)
At close: Sep 08, 2025, 2:59 PM
DFNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.99 | 44.99 | 44.64 | 44.89 | 44.95 | -0.33% | 5,100 |
| Sep 5, 2025 | 45.57 | 45.57 | 44.86 | 45.04 | 45.04 | -0.97% | 5,367 |
| Sep 4, 2025 | 44.99 | 45.49 | 44.99 | 45.48 | 45.48 | 1.36% | 5,000 |
| Sep 3, 2025 | 44.78 | 44.94 | 44.71 | 44.87 | 44.87 | -0.13% | 5,900 |
| Sep 2, 2025 | 45.27 | 45.27 | 44.55 | 44.93 | 44.93 | -0.75% | 124,734 |
| Aug 29, 2025 | 45.11 | 45.48 | 45.11 | 45.27 | 45.27 | 0.07% | 10,636 |
| Aug 28, 2025 | 45.23 | 45.25 | 45.13 | 45.24 | 45.24 | 0.20% | 12,204 |
| Aug 27, 2025 | 44.85 | 45.25 | 44.85 | 45.15 | 45.15 | 0.27% | 20,100 |
| Aug 26, 2025 | 44.67 | 45.03 | 44.67 | 45.03 | 45.03 | 0.49% | 4,900 |
| Aug 25, 2025 | 44.80 | 45.04 | 44.71 | 44.81 | 44.81 | -0.53% | 21,434 |
| Aug 22, 2025 | 44.72 | 45.16 | 44.72 | 45.05 | 45.05 | 2.25% | 8,431 |
| Aug 21, 2025 | 44.00 | 44.16 | 43.89 | 44.06 | 44.06 | -0.34% | 7,233 |
| Aug 20, 2025 | 43.99 | 44.25 | 43.98 | 44.21 | 44.21 | 0.66% | 4,028 |
| Aug 19, 2025 | 43.77 | 44.03 | 43.77 | 43.92 | 43.92 | 0.41% | 5,846 |
| Aug 18, 2025 | 43.70 | 43.76 | 43.58 | 43.74 | 43.74 | -0.05% | 8,100 |
| Aug 15, 2025 | 44.38 | 44.38 | 43.75 | 43.76 | 43.76 | -1.20% | 14,108 |
| Aug 14, 2025 | 43.88 | 44.29 | 43.88 | 44.29 | 44.29 | 0.34% | 7,300 |
| Aug 13, 2025 | 43.72 | 44.19 | 43.72 | 44.14 | 44.14 | 0.82% | 7,600 |
| Aug 12, 2025 | 43.04 | 43.82 | 43.04 | 43.78 | 43.78 | 1.74% | 8,200 |
| Aug 11, 2025 | 43.10 | 43.15 | 43.02 | 43.03 | 43.03 | -0.09% | 3,800 |