DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
37.23
-0.04 (-0.11%)
At close: Sep 4, 2026, 4:00 PM EDT
37.23
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT
DFVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.07 | 37.35 | 37.07 | 37.23 | 37.23 | -0.11% | 5,012 |
| Sep 3, 2026 | 37.18 | 37.28 | 37.18 | 37.27 | 37.27 | 0.67% | 1,448 |
| Sep 2, 2026 | 37.03 | 37.14 | 37.03 | 37.03 | 37.03 | 0.84% | 2,147 |
| Sep 1, 2026 | 36.90 | 36.90 | 36.69 | 36.72 | 36.72 | -0.73% | 2,347 |
| Aug 31, 2026 | 37.00 | 37.00 | 36.95 | 36.99 | 36.99 | -0.55% | 1,089 |
| Aug 28, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.13% | 356 |
| Aug 27, 2026 | 37.33 | 37.33 | 37.24 | 37.24 | 37.24 | -0.55% | 1,828 |
| Aug 26, 2026 | 37.23 | 37.47 | 37.23 | 37.45 | 37.45 | 0.32% | 4,594 |
| Aug 25, 2026 | 37.27 | 37.33 | 37.27 | 37.33 | 37.33 | -0.04% | 1,105 |
| Aug 24, 2026 | 37.42 | 37.42 | 37.28 | 37.34 | 37.34 | 0.04% | 3,748 |
| Aug 21, 2026 | 37.29 | 37.34 | 37.29 | 37.33 | 37.32 | 0.71% | 3,639 |
| Aug 20, 2026 | 37.26 | 37.26 | 37.06 | 37.06 | 37.06 | -0.78% | 5,472 |
| Aug 19, 2026 | 37.60 | 37.61 | 37.35 | 37.35 | 37.35 | 0.35% | 4,198 |
| Aug 18, 2026 | 37.40 | 37.46 | 37.22 | 37.22 | 37.22 | -0.50% | 9,097 |
| Aug 17, 2026 | 37.52 | 37.52 | 37.41 | 37.41 | 37.41 | -0.82% | 2,822 |
| Aug 14, 2026 | 37.77 | 37.77 | 37.65 | 37.72 | 37.72 | 0.11% | 4,306 |
| Aug 13, 2026 | 37.63 | 37.68 | 37.44 | 37.68 | 37.68 | 0.82% | 8,610 |
| Aug 12, 2026 | 37.47 | 37.47 | 37.35 | 37.37 | 37.37 | 0.15% | 5,236 |
| Aug 11, 2026 | 37.40 | 37.40 | 37.31 | 37.32 | 37.31 | 0.09% | 3,048 |
| Aug 10, 2026 | 37.23 | 37.28 | 37.23 | 37.28 | 37.28 | 0.18% | 4,305 |
| Aug 7, 2026 | 37.24 | 37.55 | 37.18 | 37.21 | 37.21 | 0.45% | 10,691 |
| Aug 6, 2026 | 37.21 | 37.26 | 37.04 | 37.05 | 37.05 | -0.45% | 12,575 |
| Aug 5, 2026 | 37.33 | 37.41 | 37.22 | 37.22 | 37.22 | -0.29% | 6,390 |
| Aug 4, 2026 | 37.07 | 37.32 | 37.07 | 37.32 | 37.32 | 1.30% | 4,311 |
| Aug 3, 2026 | 36.87 | 36.87 | 36.72 | 36.85 | 36.84 | 0.88% | 3,790 |
| Jul 31, 2026 | 36.45 | 36.58 | 36.37 | 36.52 | 36.52 | -0.28% | 2,406 |
| Jul 30, 2026 | 36.99 | 36.99 | 36.29 | 36.63 | 36.63 | 0.06% | 5,609 |
| Jul 29, 2026 | 36.71 | 36.98 | 36.61 | 36.61 | 36.61 | -1.01% | 863 |
| Jul 28, 2026 | 36.87 | 36.98 | 36.87 | 36.98 | 36.98 | 1.13% | 1,360 |
| Jul 27, 2026 | 36.67 | 36.67 | 36.45 | 36.57 | 36.57 | 0.78% | 3,403 |
| Jul 24, 2026 | 35.99 | 36.29 | 35.99 | 36.29 | 36.29 | 0.87% | 300 |
| Jul 23, 2026 | 35.96 | 35.98 | 35.87 | 35.98 | 35.98 | -0.57% | 1,874 |
| Jul 22, 2026 | 36.22 | 36.23 | 36.18 | 36.18 | 36.18 | 0.30% | 828 |
| Jul 21, 2026 | 35.95 | 36.09 | 35.93 | 36.07 | 36.07 | 0.41% | 2,679 |
| Jul 20, 2026 | 36.09 | 36.09 | 35.90 | 35.93 | 35.93 | -0.63% | 1,085 |
| Jul 17, 2026 | 36.30 | 36.30 | 36.15 | 36.15 | 36.15 | -0.66% | 773 |
| Jul 16, 2026 | 36.31 | 36.39 | 36.31 | 36.39 | 36.39 | 1.07% | 796 |
| Jul 15, 2026 | 36.15 | 36.15 | 35.98 | 36.01 | 36.01 | 0.01% | 840 |
| Jul 14, 2026 | 35.93 | 36.00 | 35.92 | 36.00 | 36.00 | -0.34% | 2,345 |
| Jul 13, 2026 | 36.22 | 36.22 | 36.07 | 36.13 | 36.13 | 0.02% | 1,838 |
| Jul 10, 2026 | 36.07 | 36.12 | 36.05 | 36.12 | 36.12 | 0.57% | 3,967 |
| Jul 9, 2026 | 35.99 | 36.08 | 35.92 | 35.92 | 35.92 | 0.66% | 3,948 |
| Jul 8, 2026 | 35.74 | 35.74 | 35.64 | 35.68 | 35.68 | -1.08% | 2,244 |
| Jul 7, 2026 | 36.30 | 36.30 | 36.03 | 36.07 | 36.07 | -0.05% | 5,984 |
| Jul 6, 2026 | 36.20 | 36.20 | 35.90 | 36.09 | 36.09 | 0.13% | 3,523 |
| Jul 2, 2026 | 36.05 | 36.05 | 35.80 | 36.04 | 36.04 | 0.73% | 4,854 |
| Jul 1, 2026 | 35.82 | 35.85 | 35.78 | 35.78 | 35.78 | 0.07% | 905 |
| Jun 30, 2026 | 35.84 | 35.92 | 35.79 | 35.88 | 35.75 | -0.18% | 2,889 |
| Jun 29, 2026 | 39.71 | 39.71 | 35.82 | 35.95 | 35.82 | -0.15% | 10,070 |
| Jun 26, 2026 | 35.96 | 36.00 | 35.83 | 36.00 | 35.87 | 0.45% | 6,387 |