Davis Select Worldwide ET... (DWLD)
CBOE: DWLD
· Real-Time Price · USD
44.80
0.47 (1.06%)
At close: Sep 11, 2025, 2:59 PM
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 44.59 | 44.80 | 44.59 | 44.75 | 44.80 | 0.95% | 65,239 |
| Sep 10, 2025 | 44.45 | 44.45 | 44.19 | 44.33 | 44.33 | 0.02% | 9,700 |
| Sep 9, 2025 | 44.26 | 44.32 | 44.19 | 44.32 | 44.32 | 0.64% | 7,234 |
| Sep 8, 2025 | 44.07 | 44.14 | 43.94 | 44.04 | 44.04 | 0.64% | 16,500 |
| Sep 5, 2025 | 44.06 | 44.06 | 43.59 | 43.76 | 43.76 | 0.07% | 14,000 |
| Sep 4, 2025 | 43.50 | 43.74 | 43.45 | 43.73 | 43.73 | 0.62% | 6,131 |
| Sep 3, 2025 | 43.43 | 43.58 | 43.42 | 43.46 | 43.46 | 0.12% | 11,822 |
| Sep 2, 2025 | 43.22 | 43.43 | 43.19 | 43.41 | 43.41 | -1.23% | 9,400 |
| Aug 29, 2025 | 43.75 | 43.96 | 43.73 | 43.95 | 43.95 | -0.05% | 14,914 |
| Aug 28, 2025 | 43.56 | 43.97 | 43.56 | 43.97 | 43.97 | 1.29% | 25,522 |
| Aug 27, 2025 | 42.94 | 43.45 | 42.94 | 43.41 | 43.41 | -0.69% | 32,102 |
| Aug 26, 2025 | 43.66 | 43.83 | 43.27 | 43.71 | 43.71 | -0.14% | 37,047 |
| Aug 25, 2025 | 43.73 | 43.90 | 43.73 | 43.77 | 43.77 | 0.00% | 9,532 |
| Aug 22, 2025 | 43.54 | 43.92 | 43.54 | 43.77 | 43.77 | 2.36% | 206,300 |
| Aug 21, 2025 | 42.60 | 42.83 | 42.60 | 42.76 | 42.76 | 0.07% | 9,739 |
| Aug 20, 2025 | 42.53 | 42.73 | 42.36 | 42.73 | 42.73 | 0.21% | 8,300 |
| Aug 19, 2025 | 42.84 | 42.90 | 42.58 | 42.64 | 42.64 | -0.47% | 13,300 |
| Aug 18, 2025 | 43.13 | 43.13 | 42.75 | 42.84 | 42.84 | -0.16% | 18,038 |
| Aug 15, 2025 | 42.99 | 43.03 | 42.80 | 42.91 | 42.91 | 0.33% | 8,000 |
| Aug 14, 2025 | 42.90 | 42.90 | 42.61 | 42.77 | 42.77 | -0.60% | 12,800 |