Skip to main content
DINT logo

Davis Select International ETF

DINTBATSDavisEquity

$27.18Today:- (-)1Y −2.06%

As of Oct 23, 2026 close

Assets (AUM)
$269.57M
Expense ratio
0.66%
Dividend yield
1.75%
Holdings
28
52-week range
$25.77$30.75
Volume (live)
-
Avg. volume (3M)
12.30K

DINT ETF Historical Prices: Davis Select International ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DINT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DINT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DINT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202627.1127.2327.0827.1827.1822.21K
Oct 22, 202627.2827.3527.0927.1827.1814.14K
Oct 21, 202627.6527.6527.4827.5427.5411.76K
Oct 20, 202628.0228.0927.9628.0027.999.26K
Oct 19, 202628.0828.2328.0128.0728.0610.78K
Oct 16, 202628.4328.5828.3428.3428.353.93K
Oct 15, 202627.9428.4427.9428.3228.3222.86K
Oct 14, 202628.1628.1627.9928.0928.0812.09K
Oct 13, 202628.3228.4228.2128.4128.419.19K
Oct 12, 202628.1728.3128.1328.3128.313.63K
Oct 9, 202628.2128.3528.2028.2928.2982.94K
Oct 8, 202627.7527.7527.5927.7527.752.66K
Oct 7, 202627.8427.9327.7727.8427.847.06K
Oct 6, 202628.1228.3228.1228.1828.175.53K
Oct 5, 202628.2328.2328.1028.1828.186.40K
Oct 2, 202627.7027.9227.7027.9227.926.38K
Oct 1, 202627.8727.8727.6227.7427.744.34K
Sep 30, 202627.9828.2027.9527.9727.9721.66K
Sep 29, 202628.0728.0827.9328.0628.0613.49K
Sep 28, 202628.2928.2928.1628.1628.169.82K
Sep 25, 202628.1428.3128.1428.2428.242.28K
Sep 24, 202628.1528.3228.1528.2328.236.05K
Sep 23, 202628.5828.5928.4828.5128.515.94K
Sep 22, 202628.9529.0828.8829.0229.024.51K
Sep 21, 202628.6828.8028.6228.8028.8014.02K
Sep 18, 202628.5928.6528.5928.6128.611.91K
Sep 17, 202628.9128.9328.7528.7828.7818.77K
Sep 16, 202629.2329.2328.6628.6928.6911.59K
Sep 15, 202629.2529.2528.9128.9128.9112.96K
Sep 14, 202629.2929.3729.1129.2729.2710.77K
Sep 11, 202629.2429.2729.1729.2529.2578.23K
Sep 10, 202629.2029.2829.1129.1129.112.57K
Sep 9, 202629.6729.8129.4429.4429.444.40K
Sep 8, 202630.3330.3329.8229.8929.8814.88K
Sep 4, 202630.1730.3029.9130.1630.1614.73K
Sep 3, 202629.9630.0329.8330.0330.037.16K
Sep 2, 202629.6429.9929.6429.8929.897.55K
Sep 1, 202629.8529.9529.6829.6829.687.41K
Aug 31, 202630.3930.3929.9030.0030.0010.96K
Aug 28, 202630.3230.4430.1330.2030.2037.44K
Aug 27, 202630.2630.2930.0930.2130.215.44K
Aug 26, 202630.3930.3930.2530.2930.297.84K
Aug 25, 202630.2130.4730.2130.4730.477.74K
Aug 24, 202630.0530.3030.0530.1830.182.94K
Aug 21, 202630.3830.5030.3230.3830.387.94K
Aug 20, 202630.0930.1230.0030.0530.054.47K
Aug 19, 202629.6830.1129.6830.0330.038.33K
Aug 18, 202629.8029.8529.7129.7629.763.20K
Aug 17, 202630.0830.2630.0830.1830.185.83K
Aug 14, 202630.1530.2530.1330.1830.183.54K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Davis Select International ETF Historical Prices

What is OHLC data for DINT?

OHLC stands for Open, High, Low, Close - the four key price points for DINT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DINT?

The adjusted close price for DINT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DINT price history go?

DINT historical price data is available from the ETF's inception on Feb 28, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DINT data?

DINT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DINT?

Trading volume for DINT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.