Davis Select Financial ETF (DFNL)

DFNL
🏛️ 美国 →
45.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 38.21 38.30 37.91 38.09 0.0M
2024-12-30 38.06 38.40 37.73 38.10 0.0M
2024-12-27 38.44 38.45 38.11 38.28 0.0M
2024-12-26 39.30 39.38 39.14 39.38 0.0M
2024-12-24 39.04 39.22 39.00 39.14 0.0M
2024-12-23 38.73 38.95 38.66 38.95 0.0M
2024-12-20 38.43 39.09 38.43 38.90 0.0M
2024-12-19 38.80 38.80 38.38 38.38 0.0M
2024-12-18 39.50 39.53 38.24 38.24 0.0M
2024-12-17 39.76 39.76 39.35 39.48 0.0M
2024-12-16 39.90 39.91 39.74 39.85 0.1M
2024-12-13 39.91 39.93 39.76 39.82 0.0M
2024-12-12 40.21 40.35 39.95 39.95 0.0M
2024-12-11 40.44 40.44 40.04 40.18 0.0M
2024-12-10 40.11 40.38 40.11 40.16 0.0M
2024-12-09 40.80 40.80 40.31 40.31 0.0M
2024-12-06 40.94 40.94 40.58 40.72 0.1M
2024-12-05 40.61 40.92 40.61 40.76 0.0M
2024-12-04 40.58 40.58 40.37 40.47 0.0M
2024-12-03 41.19 41.19 40.64 40.68 0.0M
2024-12-02 41.32 41.32 40.81 40.87 0.0M
2024-11-29 41.38 41.40 41.34 41.34 0.0M
2024-11-27 41.50 41.50 41.19 41.22 0.0M
2024-11-26 42.17 42.17 40.94 41.22 0.0M
2024-11-25 41.09 41.41 41.02 41.11 0.0M
2024-11-22 40.21 40.72 40.21 40.69 0.0M
2024-11-21 40.03 40.37 39.88 40.21 0.0M
2024-11-20 39.59 39.75 39.54 39.69 0.0M
2024-11-19 39.75 39.88 39.63 39.79 0.0M
2024-11-18 40.06 40.27 39.88 39.88 0.0M
2024-11-15 39.83 40.18 39.83 40.04 0.0M
2024-11-14 40.05 40.10 39.79 39.87 0.0M
2024-11-13 40.05 40.28 39.77 39.88 0.0M
2024-11-12 40.10 40.20 39.83 39.96 0.0M
2024-11-11 40.01 40.44 39.51 40.21 0.0M
2024-11-08 39.69 39.83 39.55 39.71 0.0M
2024-11-07 40.32 40.32 39.64 39.72 0.0M
2024-11-06 39.65 40.47 39.49 40.45 0.0M
2024-11-05 37.63 37.84 37.63 37.84 0.0M
2024-11-04 37.73 37.73 37.41 37.41 0.0M
2024-11-01 38.09 38.09 37.69 37.73 0.0M
2024-10-31 37.88 38.00 37.76 37.76 0.0M
2024-10-30 38.41 38.41 38.04 38.12 0.0M
2024-10-29 38.04 38.15 37.97 38.14 0.0M
2024-10-28 37.95 38.20 37.95 38.17 0.0M
2024-10-25 38.47 38.47 37.64 37.64 0.0M
2024-10-24 37.98 37.98 37.69 37.93 0.0M
2024-10-23 37.83 37.93 37.67 37.89 0.0M
2024-10-22 37.88 38.01 37.78 37.95 0.0M
2024-10-21 38.40 38.40 37.82 37.82 0.0M
2024-10-18 38.57 38.57 38.26 38.43 0.0M
2024-10-17 38.54 38.64 38.47 38.50 0.0M
2024-10-16 38.14 38.36 38.14 38.26 0.0M
2024-10-15 38.02 38.27 37.87 37.87 0.0M
2024-10-14 37.75 37.90 37.74 37.89 0.0M
2024-10-11 37.23 37.73 37.23 37.60 0.0M
2024-10-10 36.93 37.00 36.75 36.89 0.0M
2024-10-09 36.67 37.00 36.65 36.94 0.0M
2024-10-08 36.65 36.73 36.54 36.59 0.0M
2024-10-07 37.06 37.06 36.56 36.63 0.0M
2024-10-04 36.60 37.05 36.60 37.05 0.0M
2024-10-03 36.42 36.42 36.20 36.31 0.0M
2024-10-02 36.53 36.74 36.50 36.55 0.0M
2024-10-01 36.69 36.82 36.55 36.61 0.0M
2024-09-30 36.72 36.99 36.70 36.99 0.0M
2024-09-27 36.95 37.07 36.76 36.88 0.0M
2024-09-26 36.51 36.81 36.51 36.78 0.0M
2024-09-25 36.51 36.51 36.32 36.32 0.0M
2024-09-24 36.91 36.91 36.48 36.66 0.0M
2024-09-23 36.85 36.90 36.69 36.75 0.0M
2024-09-20 36.94 36.94 36.66 36.75 0.0M
2024-09-19 36.86 37.06 36.79 36.99 0.0M
2024-09-18 36.43 36.80 36.24 36.37 0.0M
2024-09-17 36.25 36.57 36.21 36.35 0.0M
2024-09-16 35.93 36.10 35.91 36.10 0.0M
2024-09-13 35.78 35.85 35.60 35.65 0.0M
2024-09-12 35.51 35.51 35.22 35.35 0.0M
2024-09-11 35.42 35.42 34.73 35.34 0.0M
2024-09-10 36.16 36.16 35.07 35.53 0.0M
2024-09-09 35.85 36.14 35.85 36.01 0.0M
2024-09-06 36.25 36.42 35.55 35.55 0.0M
2024-09-05 36.77 36.77 36.17 36.30 0.0M
2024-09-04 36.67 36.81 36.48 36.57 0.0M
2024-09-03 36.64 36.87 36.48 36.53 0.0M
2024-08-30 36.62 36.89 36.62 36.89 0.0M
2024-08-29 36.56 36.68 36.54 36.57 0.0M
2024-08-28 36.37 36.45 36.27 36.36 0.0M
2024-08-27 36.22 36.34 36.20 36.25 0.0M
2024-08-26 36.23 36.41 36.23 36.27 0.0M
2024-08-23 35.79 36.31 35.69 36.20 0.0M
2024-08-22 35.40 35.56 35.34 35.51 0.0M
2024-08-21 35.50 35.50 35.21 35.40 0.0M
2024-08-20 35.49 35.59 35.42 35.42 0.0M
2024-08-19 35.31 35.62 35.31 35.57 0.0M
2024-08-16 34.91 35.31 34.91 35.27 0.0M
2024-08-15 34.99 35.17 34.76 34.90 0.0M
2024-08-14 34.33 34.67 34.29 34.65 0.0M
2024-08-13 33.95 35.27 33.90 34.26 0.0M
2024-08-12 34.20 34.20 33.80 33.94 0.0M
2024-08-09 33.95 34.09 33.95 34.06 0.0M
2024-08-08 33.61 34.01 33.61 33.94 0.0M
2024-08-07 33.92 34.15 33.40 33.40 0.0M
2024-08-06 33.55 33.97 33.51 33.51 0.0M
2024-08-05 32.77 33.39 32.77 33.23 0.0M
2024-08-02 34.33 34.33 33.90 33.99 0.0M
2024-08-01 35.77 35.77 34.58 34.75 0.0M
2024-07-31 35.92 35.92 35.74 35.74 0.0M
2024-07-30 35.58 35.93 35.58 35.90 0.0M
2024-07-29 35.53 35.53 35.35 35.40 0.0M
2024-07-26 35.50 35.61 35.48 35.55 0.0M
2024-07-25 34.85 35.42 34.85 35.13 0.0M
2024-07-24 35.24 35.41 34.99 34.99 0.0M
2024-07-23 35.30 35.31 35.23 35.25 0.0M
2024-07-22 34.99 35.13 34.72 35.12 0.0M
2024-07-19 35.02 35.11 34.86 34.99 0.0M
2024-07-18 35.40 35.67 34.11 35.12 0.0M
2024-07-17 35.07 35.57 35.03 35.53 0.0M
2024-07-16 34.80 35.31 34.74 35.29 0.0M
2024-07-15 34.42 34.78 34.42 34.73 0.0M
2024-07-12 34.06 34.32 34.05 34.27 0.0M
2024-07-11 33.97 34.24 33.97 34.24 0.0M
2024-07-10 33.56 33.74 33.54 33.74 0.0M
2024-07-09 33.19 33.63 33.19 33.46 0.0M
2024-07-08 33.33 33.52 33.18 33.25 0.0M
2024-07-05 33.60 33.60 33.22 33.32 0.0M
2024-07-03 33.55 33.60 33.55 33.60 0.0M
2024-07-02 33.27 33.66 33.27 33.66 0.0M
2024-07-01 33.37 33.66 33.33 33.35 0.0M
2024-06-28 33.27 33.27 33.16 33.21 0.0M
2024-06-27 32.84 32.96 32.82 32.96 0.0M
2024-06-26 32.86 32.96 32.82 32.96 0.0M
2024-06-25 33.05 33.13 33.03 33.03 0.0M
2024-06-24 33.28 33.51 33.26 33.40 0.0M
2024-06-21 33.06 33.06 32.87 33.02 0.0M
2024-06-20 33.07 33.72 33.03 33.18 0.0M
2024-06-18 33.02 33.14 32.97 33.14 0.0M
2024-06-17 32.53 32.91 32.53 32.90 0.0M
2024-06-14 32.52 32.62 32.52 32.55 0.0M
2024-06-13 32.95 32.95 32.68 32.69 0.0M
2024-06-12 33.26 33.26 32.99 32.99 0.0M
2024-06-11 33.03 33.03 32.63 32.67 0.0M
2024-06-10 33.23 33.32 33.04 33.24 0.0M
2024-06-07 33.31 33.42 33.27 33.35 0.0M
2024-06-06 33.17 33.26 33.17 33.20 0.0M
2024-06-05 33.27 33.34 32.95 33.30 0.0M
2024-06-04 33.36 33.49 33.16 33.27 0.0M
2024-06-03 33.70 33.70 33.34 33.60 0.0M
2024-05-31 33.42 33.78 33.36 33.78 0.0M
2024-05-30 33.07 33.38 33.07 33.31 0.0M
2024-05-29 32.92 33.01 32.85 32.91 0.0M
2024-05-28 33.41 33.41 33.19 33.20 0.0M
2024-05-24 33.42 33.54 33.42 33.54 0.0M
2024-05-23 33.87 33.87 33.21 33.26 0.0M
2024-05-22 33.92 33.92 33.71 33.72 0.0M
2024-05-21 33.88 33.98 33.84 33.94 0.0M
2024-05-20 34.23 34.24 33.79 33.82 0.0M
2024-05-17 34.05 34.28 34.05 34.23 0.0M
2024-05-16 34.10 34.18 34.00 34.08 0.0M
2024-05-15 34.05 34.05 33.93 33.96 0.0M
2024-05-14 33.79 33.91 33.75 33.89 0.0M
2024-05-13 33.92 33.92 33.63 33.63 0.0M
2024-05-10 33.61 33.76 33.61 33.76 0.0M
2024-05-09 33.23 33.57 33.23 33.57 0.0M
2024-05-08 33.10 33.36 33.10 33.36 0.0M
2024-05-07 33.37 33.68 33.26 33.28 0.0M
2024-05-06 33.31 33.31 33.14 33.26 0.0M
2024-05-03 33.07 33.07 32.85 32.94 0.0M
2024-05-02 32.72 32.81 32.62 32.76 0.0M
2024-05-01 32.39 32.55 32.38 32.52 0.0M
2024-04-30 32.45 32.61 32.33 32.33 0.0M
2024-04-29 32.57 32.76 32.57 32.65 0.0M
2024-04-26 32.62 32.67 32.58 32.58 0.0M
2024-04-25 32.65 32.65 32.39 32.60 0.0M
2024-04-24 32.66 32.83 31.90 32.83 0.0M
2024-04-23 32.61 33.03 32.38 32.90 0.0M
2024-04-22 32.06 32.73 32.06 32.59 0.0M
2024-04-19 31.45 32.12 31.45 32.06 0.0M
2024-04-18 31.28 31.68 31.28 31.44 0.0M
2024-04-17 31.17 31.29 30.96 31.16 0.0M
2024-04-16 31.15 31.23 30.59 31.14 0.0M
2024-04-15 31.89 32.09 31.44 31.52 0.0M
2024-04-12 31.64 31.68 31.39 31.60 0.0M
2024-04-11 32.07 32.15 31.79 31.86 0.1M
2024-04-10 32.24 32.27 31.91 32.06 0.0M
2024-04-09 32.74 32.79 32.70 32.79 0.0M
2024-04-08 32.91 32.99 32.87 32.89 0.0M
2024-04-05 32.63 32.75 32.49 32.68 0.0M
2024-04-04 33.00 33.92 32.51 32.51 0.0M
2024-04-03 32.80 32.89 32.71 32.81 0.0M
2024-04-02 32.85 32.87 32.69 32.69 0.0M
2024-04-01 33.31 33.31 32.89 33.02 0.0M
2024-03-28 33.26 33.38 33.07 33.32 0.0M
2024-03-27 32.60 33.06 32.60 33.06 0.0M
2024-03-26 32.61 32.65 32.50 32.50 0.0M
2024-03-25 32.67 32.67 32.43 32.46 0.0M
2024-03-22 32.84 34.66 32.54 32.54 0.0M
2024-03-21 32.95 32.95 32.77 32.87 0.0M
2024-03-20 31.84 32.52 31.84 32.52 0.0M
2024-03-19 31.91 32.00 31.91 31.98 0.0M
2024-03-18 31.77 31.90 31.77 31.90 0.0M
2024-03-15 31.77 31.90 31.75 31.75 0.0M
2024-03-14 31.94 31.95 31.68 31.82 0.0M
2024-03-13 32.21 32.35 32.19 32.20 0.0M
2024-03-12 32.03 32.18 31.97 32.10 0.0M
2024-03-11 31.77 32.02 31.77 32.00 0.0M
2024-03-08 31.89 32.09 31.88 31.88 0.0M
2024-03-07 31.79 31.80 31.71 31.80 0.0M
2024-03-06 31.72 31.75 31.65 31.75 0.0M
2024-03-05 31.45 31.79 31.45 31.68 0.0M
2024-03-04 31.41 31.75 31.41 31.55 0.0M
2024-03-01 31.36 31.47 31.13 31.42 0.0M
2024-02-29 31.40 31.41 31.24 31.41 0.0M
2024-02-28 31.91 31.91 30.99 31.19 0.0M
2024-02-27 30.93 31.17 30.93 31.17 0.0M
2024-02-26 31.13 31.25 30.89 30.93 0.0M
2024-02-23 31.07 31.32 31.07 31.18 0.0M
2024-02-22 31.07 31.08 30.99 31.03 0.0M
2024-02-21 30.84 30.90 30.62 30.90 0.0M
2024-02-20 30.77 31.01 30.77 30.90 0.0M
2024-02-16 30.95 31.16 30.89 31.03 0.0M
2024-02-15 30.66 31.19 30.66 31.08 0.0M
2024-02-14 30.32 30.52 30.32 30.48 0.0M
2024-02-13 30.28 30.38 29.92 30.06 0.0M
2024-02-12 30.42 30.78 30.41 30.72 0.0M
2024-02-09 30.33 30.42 30.21 30.42 0.0M
2024-02-08 30.25 30.26 30.04 30.25 0.0M
2024-02-07 30.34 30.39 30.15 30.32 0.0M
2024-02-06 30.37 30.37 30.19 30.29 0.0M
2024-02-05 30.36 30.43 29.51 30.35 0.0M
2024-02-02 30.38 30.78 30.38 30.67 0.3M
2024-02-01 30.52 30.52 29.91 30.35 0.0M
2024-01-31 30.91 31.08 30.63 30.63 0.0M
2024-01-30 30.93 31.11 30.93 31.08 0.0M
2024-01-29 30.68 30.90 30.68 30.90 0.0M
2024-01-26 30.65 30.88 30.65 30.85 0.0M
2024-01-25 30.47 30.50 30.34 30.48 0.0M
2024-01-24 30.34 30.49 30.25 30.30 0.0M
2024-01-23 30.00 30.13 29.78 30.09 0.0M
2024-01-22 30.10 30.14 29.98 30.11 0.0M
2024-01-19 29.49 29.95 29.06 29.95 0.0M
2024-01-18 29.34 29.34 29.06 29.33 0.0M
2024-01-17 29.48 29.51 29.17 29.35 0.0M
2024-01-16 29.58 29.73 29.42 29.60 0.0M
2024-01-12 30.16 30.16 29.84 29.96 0.0M
2024-01-11 30.22 30.22 29.80 30.10 0.1M
2024-01-10 30.25 30.45 30.03 30.18 0.0M
2024-01-09 30.32 30.37 30.25 30.29 0.0M
2024-01-08 30.57 30.69 30.29 30.57 0.0M
2024-01-05 30.50 30.62 30.42 30.46 0.0M
2024-01-04 30.20 30.39 30.19 30.24 0.0M
2024-01-03 30.10 30.27 29.76 29.99 0.0M
2024-01-02 30.19 30.49 30.19 30.38 0.0M