MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DINT — Davis Select International ETF
Cboe BZXDavis Select International ETF
$27.92
+0.18(+0.65%)
- O
- 27.70
- H
- 27.92
- L
- 27.70
- V
- 6.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.92
Period Return+25.99%
Period High$30.75
Period Low$21.95
Avg Daily Volume17.9K
Total Trading Days365
DINT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.70 | $27.92 | $27.70 | $27.92 | +$0.18 | +0.65% | 6,379 | $27.82 | $27.70 $27.92 |
| Oct 1, 2026 | $27.87 | $27.87 | $27.62 | $27.74 | $-0.23 | -0.82% | 4,338 | $27.77 | $27.62 $27.87 |
| Sep 30, 2026 | $27.98 | $28.20 | $27.95 | $27.97 | $-0.09 | -0.32% | 21,658 | $28.10 | $27.95 $28.20 |
| Sep 29, 2026 | $28.07 | $28.08 | $27.93 | $28.06 | $-0.10 | -0.36% | 13,487 | $28.01 | $27.93 $28.08 |
| Sep 28, 2026 | $28.29 | $28.29 | $28.16 | $28.16 | $-0.08 | -0.29% | 9,821 | $28.21 | $28.16 $28.29 |
| Sep 25, 2026 | $28.14 | $28.31 | $28.14 | $28.24 | +$0.01 | +0.02% | 2,278 | $28.27 | $28.14 $28.31 |
| Sep 24, 2026 | $28.15 | $28.32 | $28.15 | $28.24 | $-0.27 | -0.95% | 6,053 | $28.23 | $28.15 $28.32 |
| Sep 23, 2026 | $28.58 | $28.59 | $28.48 | $28.51 | $-0.52 | -1.79% | 5,941 | $28.53 | $28.48 $28.59 |
| Sep 22, 2026 | $28.95 | $29.08 | $28.88 | $29.02 | +$0.22 | +0.78% | 4,514 | $28.97 | $28.88 $29.08 |
| Sep 21, 2026 | $28.68 | $28.80 | $28.62 | $28.80 | +$0.20 | +0.68% | 14,018 | $28.68 | $28.62 $28.80 |
| Sep 18, 2026 | $28.59 | $28.65 | $28.59 | $28.61 | $-0.18 | -0.61% | 1,913 | $28.61 | $28.59 $28.65 |
| Sep 17, 2026 | $28.91 | $28.93 | $28.75 | $28.78 | +$0.09 | +0.32% | 18,765 | $28.82 | $28.75 $28.93 |
| Sep 16, 2026 | $29.23 | $29.23 | $28.66 | $28.69 | $-0.22 | -0.77% | 11,589 | $29.01 | $28.66 $29.23 |
| Sep 15, 2026 | $29.25 | $29.25 | $28.91 | $28.91 | $-0.35 | -1.20% | 12,966 | $29.02 | $28.91 $29.25 |
| Sep 14, 2026 | $29.29 | $29.37 | $29.11 | $29.27 | +$0.02 | +0.06% | 10,774 | $29.27 | $29.11 $29.37 |
| Sep 11, 2026 | $29.24 | $29.27 | $29.17 | $29.25 | +$0.14 | +0.47% | 78,229 | $29.17 | $29.17 $29.27 |
| Sep 10, 2026 | $29.20 | $29.28 | $29.11 | $29.11 | $-0.33 | -1.12% | 2,568 | $29.18 | $29.11 $29.28 |
| Sep 9, 2026 | $29.67 | $29.81 | $29.44 | $29.44 | $-0.44 | -1.48% | 4,401 | $29.62 | $29.44 $29.81 |
| Sep 8, 2026 | $30.33 | $30.33 | $29.82 | $29.88 | $-0.28 | -0.92% | 14,880 | $29.98 | $29.82 $30.33 |
| Sep 4, 2026 | $30.17 | $30.30 | $29.91 | $30.16 | +$0.13 | +0.44% | 14,727 | $30.06 | $29.91 $30.30 |
| Sep 3, 2026 | $29.97 | $30.03 | $29.83 | $30.03 | +$0.14 | +0.48% | 7,158 | $29.96 | $29.83 $30.03 |
| Sep 2, 2026 | $29.64 | $29.99 | $29.64 | $29.89 | +$0.20 | +0.68% | 7,556 | $29.91 | $29.64 $29.99 |
| Sep 1, 2026 | $29.85 | $29.96 | $29.68 | $29.68 | $-0.32 | -1.05% | 7,410 | $29.84 | $29.68 $29.96 |
| Aug 31, 2026 | $30.39 | $30.39 | $29.90 | $30.00 | $-0.20 | -0.66% | 10,964 | $30.09 | $29.90 $30.39 |
| Aug 28, 2026 | $30.33 | $30.44 | $30.13 | $30.20 | $-0.02 | -0.05% | 37,445 | $30.15 | $30.13 $30.44 |
| Aug 27, 2026 | $30.26 | $30.29 | $30.09 | $30.22 | $-0.07 | -0.23% | 5,443 | $30.23 | $30.09 $30.29 |
| Aug 26, 2026 | $30.39 | $30.39 | $30.25 | $30.29 | $-0.18 | -0.61% | 7,840 | $30.32 | $30.25 $30.39 |
| Aug 25, 2026 | $30.21 | $30.47 | $30.21 | $30.47 | +$0.29 | +0.96% | 7,742 | $30.42 | $30.21 $30.47 |
| Aug 24, 2026 | $30.05 | $30.31 | $30.05 | $30.18 | $-0.20 | -0.66% | 2,938 | $30.18 | $30.05 $30.31 |
| Aug 21, 2026 | $30.38 | $30.50 | $30.32 | $30.38 | +$0.33 | +1.10% | 7,940 | $30.42 | $30.32 $30.50 |