Cboe BZX · DUSA · ETF
Davis Select U.S. Equity ETF (DUSA) ETF price history
Every Cboe BZX trading session of Davis Select U.S. Equity ETF from Jan 12, 2017 to Sep 28, 2026: 2,440 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUSA adjusted close, 2017 to 2026
- $58.37
- All time high, 2026
- $58.53
- 52 week high, $46.06 low
- 2,440
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DUSA key facts
- Davis Select U.S. Equity ETF (DUSA) closed at $55.21 on Sep 28, 2026 on Cboe BZX.
- DUSA's all time high close is $58.37, set on Aug 4, 2026; its all time low close is $15.96 on Mar 23, 2020.
- DUSA's 52 week range is $46.06 to $58.53.
- DUSA returned +15.2% over the year to Sep 28, 2026 and +73.2% over five years.
- Since Jan 12, 2017 DUSA returned +211%, +12.4% a year compounded.
- DUSA's deepest drawdown was -36.7% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,440 daily sessions of DUSA history from Jan 12, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DUSA price chart, 2017 to 2026
DUSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -1.5% |
| 6 months | +11.1% |
| Year to date | +7.2% |
| 1 year | +15.2% |
| 3 years | +83.0% |
| 5 years | +73.2% |
| 10 years | n/a |
| Since Jan 12, 2017 | +210.9% |
| Compound annual growth, 9.7 years | +12.4% |
DUSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.37 on Aug 4, 2026
- All time low close
- $15.96 on Mar 23, 2020
- 52 week high
- $58.53 on Aug 4, 2026
- 52 week low
- $46.06 on Oct 10, 2025
- Deepest drawdown
- -36.7% from Feb 19, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +10.0% on Mar 24, 2020
- Worst single session
- -9.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 3.1×
- Best calendar year
- 2023, +34%
- Worst calendar year
- 2022, -20%
DUSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.22 | $58.53 | $49.54 | $55.21 | +8.0% | 9.8M | 185 |
| 2025 | $41.90 | $51.62 | $36.49 | $51.13 | +22.6% | 11.6M | 250 |
| 2024 | $34.53 | $44.44 | $34.03 | $41.71 | +20.4% | 7M | 252 |
| 2023 | $25.98 | $35.51 | $25.61 | $34.64 | +34.2% | 4.4M | 250 |
| 2022 | $32.12 | $34.19 | $23.16 | $25.82 | -19.6% | 8.5M | 251 |
| 2021 | $27.31 | $35.17 | $26.68 | $32.10 | +17.7% | 3.8M | 252 |
| 2020 | $24.04 | $27.29 | $15.63 | $27.27 | +14.2% | 6.6M | 253 |
| 2019 | $17.97 | $24.16 | $17.97 | $23.87 | +30.5% | 3.4M | 252 |
| 2018 | $20.81 | $23.55 | $17.14 | $18.29 | -11.9% | 5.6M | 251 |
| 2017 | $17.83 | $20.86 | $17.44 | $20.77 | n/a | 4.6M | 244 |
DUSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.21 | -2.5% |
| August 2026 | $56.65 | -1.5% |
| July 2026 | $57.49 | +2.3% |
| June 2026 | $56.18 | +1.2% |
| May 2026 | $55.54 | +0.3% |
| April 2026 | $55.35 | +9.1% |
| March 2026 | $50.74 | -3.0% |
| February 2026 | $52.29 | -0.4% |
| January 2026 | $52.48 | +2.6% |
| December 2025 | $51.13 | +2.8% |
| November 2025 | $49.74 | +4.4% |
| October 2025 | $47.64 | +0.4% |
About the DUSA data
Daily bars. 2,440 sessions from Jan 12, 2017 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DUSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- DSEP FT Vest U.S. Equity Deep Buffer ETF - September
- DSPC Leverage Shares 1X Short SPCX Daily ETF
- DUBS Aptus Large Cap Enhanced Yield ETF
- DURA VanEck Durable High Dividend ETF
- DVVY Invesco Diversified Dividend Opportunities ETF
- DWLD Davis Select Worldwide ETF
- DWWN Principal Long Duration ETF
- EALT Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly
Common questions
DUSA share price history
