Davis Select US Equity Historical Data - DUSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Davis Select US Equity (DUSA)
Davis Select US Equity (DUSA) Historical

Davis Select US Equity (DUSA)

40.04

0.27

(0.68%)

Closed June 21 3:00PM

Delayed by 15 minutes

40.04

0.00

(0.00%)

After Hours: 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.0749812546863	40.01	40.2	39.36	27585	39.86003842	SP
4	-0.05	-0.124719381392	40.09	40.33	39.1006	21070	39.77042957	SP
12	-0.17	-0.422780402885	40.21	40.59	38.4	28132	39.66126728	SP
26	3.83	10.5771886219	36.21	40.59	34.6401	27306	38.29966308	SP
52	8.35	26.3490059956	31.69	40.59	30	22730	36.05658115	SP
156	5.66	16.4630599186	34.38	40.59	24.67	23618	32.00662807	SP
260	7.32	22.3716381418	32.72	40.59	24.67	22907	32.15128737	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718922600	40.04	0.27	0.68	39.77	40.2	39.77	30517
1718749800	39.77	-0.25	-0.62	39.8	39.9428	39.69	44341
1718663400	40.02	0.26	0.65	39.55	40.02	39.36	24314
1718404200	39.76	-0.16	-0.40	39.49	39.76	39.4321	15242
1718317800	39.9216	-0.07	-0.17	40.01	40.14	39.63	26443
1718231400	39.99	0.19	0.48	40.32	40.33	39.88	18957
1718145000	39.8	-0.38	-0.95	40.18	40.18	39.65	18090
1718058600	40.18	0.23	0.56	39.81	40.18	39.8	24979
1717799400	39.955	0.16	0.41	39.71	40.08	39.66	34317
1717713000	39.7935	-0.02	-0.04	39.93	39.98	39.73	24855
1717626600	39.8093	0.4	1.03	39.63	39.8222	39.44	24303
1717540200	39.405	-0.38	-0.94	39.82	39.82	39.23	17479
1717453800	39.78	0.02	0.05	39.9	40.21	39.37	15117
1717194600	39.76	0.43	1.09	39.46	39.77	39.17	7162
1717108200	39.33	-0.02	-0.05	39.35	39.61	39.1006	29378
1717021800	39.35	-0.27	-0.69	39.45	39.4771	39.22	20350
1716935400	39.6239	-0.17	-0.42	39.7648	39.8197	39.5483	4805
1716589800	39.79	0.31	0.79	39.72	39.9135	39.66	13014
1716503400	39.48	-0.53	-1.32	40.09	40.1	39.4109	15407
1716417000	40.01	-0.21	-0.52	40.13	40.29	39.99	31036
1716330600	40.22	0	0.01	40.17	40.25	40.0803	11937
1716244200	40.2169	-0.15	-0.38	40.37	40.5	40.2059	17480
1715985000	40.37	0.14	0.35	40.23	40.37	40.23	12315
1715898600	40.23	-0.29	-0.72	40.54	40.54	40.22	18797
1715812200	40.52	0.41	1.02	40.48	40.52	40.2701	21254
1715725800	40.11	0.09	0.22	40.07	40.28	39.93	35842
1715639400	40.0239	-0.09	-0.21	40.2	40.2	39.9201	52397
1715380200	40.11	0.11	0.27	40.1	40.21	40	13966
1715293800	40	0.2	0.50	39.8	40.04	39.79	6550
1715207400	39.8	0.03	0.08	39.52	39.83	39.52	13716
1715121000	39.77	0.08	0.20	39.85	40.14	39.675	20152
1715034600	39.69	0.44	1.12	39.54	39.715	39.45	8812
1714775400	39.25	0.29	0.74	39.38	39.38	39.0803	18651
1714689000	38.9626	0.36	0.94	38.93	39.09	38.7476	83822
1714602600	38.6	0.18	0.47	38.45	39.1002	38.45	10647
1714516200	38.42	-0.64	-1.64	38.86	39.05	38.42	15185
1714429800	39.06	-0.03	-0.08	39.07	39.17	38.92	13508
1714170600	39.09	0.31	0.80	38.96	39.17	38.882	19184
1714084200	38.78	-0.76	-1.92	38.6	38.8383	38.4	29892
1713997800	39.54	-0.08	-0.20	39.75	39.77	39.215	17569
1713911400	39.62	0.4	1.02	39.49	39.6701	39.37	75188
1713825000	39.22	0.37	0.95	39.28	39.4485	38.9	22370
1713565800	38.85	0.04	0.10	38.76	38.995	38.7	21356
1713479400	38.81	0.21	0.53	38.7	39.25	38.69	42186
1713393000	38.6035	-0.15	-0.38	38.78	38.9	38.423	16504
1713306600	38.75	-0.23	-0.59	38.91	38.935	38.6707	94781
1713220200	38.98	-0.23	-0.59	39.53	39.7209	38.8405	45935
1712961000	39.21	-0.56	-1.41	39.43	39.54	39.06	36057
1712874600	39.77	-0.08	-0.20	39.9	39.94	39.48	11159
1712788200	39.8493	-0.42	-1.04	39.71	39.9799	39.65	19523
1712701800	40.27	0.04	0.10	40.37	40.4375	39.915	11325
1712615400	40.2299	-0.01	-0.03	40.325	40.43	40.21	20452
1712356200	40.2424	0.49	1.24	39.77	40.31	39.77	49405
1712269800	39.75	-0.38	-0.95	40.45	40.59	39.7405	44300
1712183400	40.13	0.19	0.48	39.9396	40.1976	39.93	58254
1712097000	39.9396	-0.52	-1.29	40.39	40.39	39.76	25444
1712010600	40.46	0.09	0.22	40.52	40.59	40.28	118110
1711665000	40.37	0.31	0.77	40.21	40.53	40.17	35174
1711578600	40.06	0.5	1.26	39.74	40.2384	39.74	61382
1711492200	39.56	-0.14	-0.35	39.79	39.9099	39.56	12831
1711405800	39.7	-0.08	-0.20	39.76	39.9295	39.7	18870
1711146600	39.78	-0.21	-0.53	39.93	40.1257	39.78	11401
1711060200	39.99	0.35	0.88	40.1	40.2177	39.95	22871

Davis Select US Equity

Premier Asset Management (PK)

Dominion Energy

Reynolds Consumer Products

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions