DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	35.26	35.31	35.26	35.31	-	-0.08%	765
Sep 28, 2026	35.43	35.43	35.31	35.33	35.33	-0.77%	8,824
Sep 25, 2026	35.40	35.65	35.40	35.61	35.61	0.47%	23,987
Sep 24, 2026	35.50	35.57	35.39	35.44	35.44	-0.62%	9,170
Sep 23, 2026	36.00	36.00	35.66	35.66	35.66	-0.87%	11,180
Sep 22, 2026	35.96	36.06	35.88	35.97	35.97	0.10%	27,550
Sep 21, 2026	36.07	37.69	35.84	35.94	35.94	0.27%	10,300
Sep 18, 2026	35.99	35.99	35.80	35.84	35.84	-0.65%	9,325
Sep 17, 2026	36.10	36.19	36.07	36.08	36.08	0.39%	27,862
Sep 16, 2026	36.30	36.33	35.73	35.94	35.94	-0.79%	9,579
Sep 15, 2026	36.23	36.34	36.22	36.22	36.22	-0.67%	2,252
Sep 14, 2026	36.48	36.58	36.47	36.47	36.47	-0.15%	4,977
Sep 11, 2026	36.47	36.58	36.46	36.52	36.52	0.75%	7,768
Sep 10, 2026	36.35	36.35	36.19	36.25	36.25	-0.47%	172,594
Sep 9, 2026	36.60	36.63	36.42	36.42	36.42	-1.19%	5,310
Sep 8, 2026	36.97	36.98	36.86	36.86	36.86	-1.00%	6,184
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