Davis Select U.S. Equity ETF (DUSA)

Last Price58.37

Change+0.22 (0.38%)

NYSE· Last Trade: Aug 4th, 6:06 PM EDT

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

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	57.62	58.20	57.62	58.15	35,683	58.15
7/31/2026	57.43	57.63	57.21	57.48	56,395	57.48
7/30/2026	57.07	57.10	56.62	57.00	59,072	57.00
7/29/2026	57.87	57.97	57.28	57.34	40,002	57.34
7/28/2026	57.54	57.77	57.53	57.68	73,249	57.68
7/27/2026	57.39	57.45	57.20	57.22	39,504	57.22
7/24/2026	56.87	57.18	56.79	56.93	32,523	56.93
7/23/2026	56.93	56.93	56.62	56.82	32,050	56.82
7/22/2026	57.79	57.82	57.39	57.42	35,779	57.42
7/21/2026	58.07	58.07	57.38	57.88	61,653	57.88
7/20/2026	57.58	57.84	57.49	57.49	50,096	57.49
7/17/2026	57.69	57.97	57.41	57.54	41,085	57.54
7/16/2026	57.99	58.31	57.78	57.86	48,152	57.86
7/15/2026	57.64	58.00	57.50	57.92	44,695	57.92
7/14/2026	57.62	57.74	57.38	57.56	55,968	57.56
7/13/2026	57.53	57.76	57.48	57.59	38,477	57.59
7/10/2026	57.27	57.44	57.14	57.42	52,159	57.42
7/09/2026	56.67	56.99	56.65	56.95	48,645	56.95
7/08/2026	56.76	56.98	56.63	56.68	100,813	56.68
7/07/2026	57.17	57.37	56.97	57.11	38,760	57.11
7/06/2026	56.87	57.01	56.61	57.00	29,696	57.00
7/02/2026	56.81	56.88	56.38	56.87	48,544	56.87
7/01/2026	56.38	56.98	56.38	56.66	49,329	56.66
6/30/2026	56.48	56.48	56.16	56.18	49,659	56.18
6/29/2026	56.49	56.63	56.24	56.48	32,512	56.48
6/26/2026	55.95	56.49	55.95	56.06	25,991	56.06
6/25/2026	55.88	56.41	55.88	56.02	49,357	56.02
6/24/2026	55.60	55.94	55.60	55.73	47,308	55.73
6/23/2026	55.40	55.66	55.40	55.66	53,694	55.66
6/22/2026	55.69	55.99	55.64	55.76	54,426	55.76
6/18/2026	56.24	56.24	55.74	55.86	88,248	55.86
6/17/2026	56.61	56.63	55.61	55.84	48,041	55.84
6/16/2026	56.58	56.80	56.53	56.58	56,742	56.58
6/15/2026	56.55	56.80	56.51	56.59	37,877	56.59
6/12/2026	55.75	56.21	55.56	56.18	62,411	56.18
6/11/2026	55.37	55.63	54.91	55.56	46,513	55.56
6/10/2026	55.36	55.74	55.05	55.05	38,986	55.05
6/09/2026	55.37	55.71	54.73	55.44	85,787	55.44
6/08/2026	55.41	55.43	55.14	55.19	38,145	55.19
6/05/2026	55.61	55.74	55.11	55.21	28,573	55.21
6/04/2026	55.37	55.93	55.37	55.85	71,703	55.85
6/03/2026	55.29	55.42	55.03	55.07	38,657	55.07
6/02/2026	55.14	55.53	55.14	55.32	45,156	55.32
6/01/2026	55.73	55.73	55.32	55.37	36,467	55.37
5/29/2026	55.94	55.94	55.47	55.54	34,087	55.54
5/28/2026	56.13	56.13	55.69	55.98	61,177	55.98
5/27/2026	55.78	56.26	55.78	56.11	45,211	56.11
5/26/2026	56.03	56.16	55.68	55.79	43,400	55.79
5/22/2026	55.79	56.17	55.79	55.92	48,217	55.92
5/21/2026	55.74	55.74	55.27	55.65	41,678	55.65
5/20/2026	55.54	55.86	55.41	55.71	47,474	55.71
5/19/2026	55.91	55.91	55.51	55.54	87,354	55.54
5/18/2026	55.81	56.19	55.81	56.17	41,664	56.17
5/15/2026	55.98	56.10	55.84	56.01	26,903	56.01
5/14/2026	56.30	56.46	56.21	56.29	28,711	56.29
5/13/2026	56.03	56.27	55.91	56.24	63,654	56.24
5/12/2026	55.74	56.05	55.45	56.02	36,444	56.02
5/11/2026	56.13	56.22	55.69	55.86	68,329	55.86
5/08/2026	55.98	56.08	55.71	56.04	38,085	56.04
5/07/2026	55.82	55.82	55.33	55.66	37,413	55.66
5/06/2026	55.56	55.95	55.56	55.78	54,026	55.78
5/05/2026	55.66	55.66	55.34	55.50	48,378	55.50