Davis Financial Y DVFYX
86.18 USD +0.43 (+0.50%)
Regular-session close
Day range unavailable
73.13 52-week range 88.81
- YTD
- +4.02%
- 1 year
- +6.43%
DVFYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | -0.62 | -0.72% |
| Nov 11, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | +0.17 | +0.20% |
| Nov 10, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | +0.12 | +0.14% |
| Nov 9, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | +1.12 | +1.32% |
| Nov 6, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | -0.44 | -0.52% |
| Nov 5, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | -1.59 | -1.83% |
| Nov 4, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | +2.17 | +2.56% |
| Nov 3, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | -0.37 | -0.43% |
| Nov 2, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | +1.53 | +1.83% |
| Oct 30, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | -0.69 | -0.82% |
| Oct 29, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | +1.12 | +1.35% |
| Oct 28, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | +0.06 | +0.07% |
| Oct 27, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | +0.08 | +0.10% |
| Oct 26, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | +0.12 | +0.14% |
| Oct 23, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | -1.03 | -1.23% |
| Oct 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | +0.55 | +0.66% |
| Oct 21, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | +0.32 | +0.38% |
| Oct 20, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | +0.92 | +1.12% |
| Oct 19, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | -0.61 | -0.74% |
| Oct 16, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | +0.73 | +0.89% |
| Oct 15, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | +0.98 | +1.21% |
| Oct 14, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | -0.50 | -0.61% |
| Oct 13, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | -0.53 | -0.65% |
| Oct 12, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | +0.41 | +0.50% |
| Oct 9, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | +0.27 | +0.33% |
| Oct 8, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | +0.95 | +1.18% |
| Oct 7, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | -0.80 | -0.98% |
| Oct 6, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | +0.11 | +0.14% |
| Oct 5, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | +0.24 | +0.30% |
| Oct 2, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | +0.25 | +0.31% |
| Oct 1, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | -0.04 | -0.05% |
| Sep 30, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | -0.95 | -1.16% |
| Sep 29, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 0.00 | 0.00% |
| Sep 28, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | -0.80 | -0.97% |
| Sep 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | +0.63 | +0.77% |
| Sep 24, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | -0.08 | -0.10% |
| Sep 23, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | -1.14 | -1.37% |
| Sep 22, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | -1.22 | -1.45% |
| Sep 21, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | +0.25 | +0.30% |
| Sep 18, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | -0.45 | -0.53% |
| Sep 17, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | -0.01 | -0.01% |
| Sep 16, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | -1.58 | -1.84% |
| Sep 15, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | -0.20 | -0.23% |
| Sep 14, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | -0.26 | -0.30% |
| Sep 11, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | +0.42 | +0.49% |
| Sep 10, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | -0.33 | -0.38% |
| Sep 9, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | -0.15 | -0.17% |
| Sep 8, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | -1.34 | -1.52% |
| Sep 4, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | -0.34 | -0.39% |
| Sep 3, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | +1.14 | +1.31% |
| Sep 2, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | +1.27 | +1.48% |
| Sep 1, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | -0.70 | -0.81% |
| Aug 31, 2026 | 86.59 | 86.59 | 86.59 | 86.59 | -0.52 | -0.60% |
| Aug 28, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | +0.23 | +0.26% |
| Aug 27, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | -0.32 | -0.37% |
| Aug 26, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | +0.14 | +0.16% |
| Aug 25, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | +0.01 | +0.01% |
| Aug 24, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | +0.56 | +0.65% |
| Aug 21, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | +0.60 | +0.70% |
| Aug 20, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | -1.20 | -1.38% |
| Aug 19, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | -0.70 | -0.80% |
| Aug 18, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | -0.05 | -0.06% |
| Aug 17, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | -0.97 | -1.09% |
| Aug 14, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | +0.31 | +0.35% |
| Aug 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | +0.28 | +0.32% |
65 days, newest first. Daily bars as drawn on the DVFYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.