Davis Global Y DGFYX
32.49 USD +0.15 (+0.46%)
Regular-session close
Day range unavailable
30.13 52-week range 35.77
- YTD
- -2.84%
- 1 year
- -6.50%
DGFYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | -0.34 | -1.04% |
| Nov 11, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | -0.01 | -0.03% |
| Nov 10, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | -0.09 | -0.27% |
| Nov 9, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.46 | +1.42% |
| Nov 6, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | +0.10 | +0.31% |
| Nov 5, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -0.17 | -0.52% |
| Nov 4, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | +0.78 | +2.47% |
| Nov 3, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | +0.11 | +0.35% |
| Nov 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | +0.18 | +0.57% |
| Oct 30, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 0.00 | 0.00% |
| Oct 29, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.05 | +0.16% |
| Oct 28, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.20 | -0.64% |
| Oct 27, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | -0.14 | -0.44% |
| Oct 26, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | +0.08 | +0.25% |
| Oct 23, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | -0.11 | -0.35% |
| Oct 22, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.30 | -0.94% |
| Oct 21, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | -0.34 | -1.05% |
| Oct 20, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | +0.02 | +0.06% |
| Oct 19, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.17 | -0.52% |
| Oct 16, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | -0.05 | -0.15% |
| Oct 15, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | +0.42 | +1.31% |
| Oct 14, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -0.12 | -0.37% |
| Oct 13, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | +0.12 | +0.37% |
| Oct 12, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | +0.03 | +0.09% |
| Oct 9, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | +0.37 | +1.17% |
| Oct 8, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.01 | -0.03% |
| Oct 7, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.17 | -0.53% |
| Oct 6, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.02 | +0.06% |
| Oct 5, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | +0.39 | +1.24% |
| Oct 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.18 | +0.58% |
| Oct 1, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.30 | -0.95% |
| Sep 30, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.24 | -0.75% |
| Sep 29, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.06 | -0.19% |
| Sep 28, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.13 | -0.41% |
| Sep 25, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.02 | -0.06% |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.26 | -0.81% |
| Sep 23, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.40 | -1.22% |
| Sep 22, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | -0.02 | -0.06% |
| Sep 21, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | +0.26 | +0.80% |
| Sep 18, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | -0.16 | -0.49% |
| Sep 17, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | -0.05 | -0.15% |
| Sep 16, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | -0.24 | -0.73% |
| Sep 15, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.27 | -0.81% |
| Sep 14, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | +0.18 | +0.55% |
| Sep 11, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | +0.11 | +0.33% |
| Sep 10, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | -0.27 | -0.82% |
| Sep 9, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.29 | -0.87% |
| Sep 8, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | -0.30 | -0.89% |
| Sep 4, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | -0.02 | -0.06% |
| Sep 3, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | -0.06 | -0.18% |
| Sep 2, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | +0.23 | +0.69% |
| Sep 1, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | -0.19 | -0.56% |
| Aug 31, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | -0.30 | -0.88% |
| Aug 28, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | +0.04 | +0.12% |
| Aug 27, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | -0.14 | -0.41% |
| Aug 26, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.10 | -0.29% |
| Aug 25, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | +0.13 | +0.38% |
| Aug 24, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | -0.31 | -0.90% |
| Aug 21, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | +0.30 | +0.88% |
| Aug 20, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | -0.01 | -0.03% |
| Aug 19, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +0.26 | +0.77% |
| Aug 18, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | -0.39 | -1.14% |
| Aug 17, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.14 | -0.41% |
| Aug 14, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | +0.20 | +0.58% |
| Aug 13, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | +0.05 | +0.15% |
65 days, newest first. Daily bars as drawn on the DGFYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.