DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	36.08	36.08	35.73	35.84	35.71	0.61%	6,024
Jun 24, 2026	35.65	35.68	35.58	35.62	35.49	0.61%	3,722
Jun 23, 2026	35.45	35.53	35.36	35.41	35.28	-0.05%	8,837
Jun 22, 2026	35.50	35.55	35.39	35.42	35.30	0.05%	3,821
Jun 18, 2026	35.60	35.60	35.36	35.41	35.28	0.30%	5,304
Jun 17, 2026	35.82	36.04	35.30	35.30	35.17	-1.69%	3,012
Jun 16, 2026	36.07	36.07	35.91	35.91	35.78	0.04%	7,717
Jun 15, 2026	36.08	36.08	35.89	35.89	35.76	0.14%	3,172
Jun 12, 2026	35.67	35.87	35.60	35.84	35.71	0.81%	14,886
Jun 11, 2026	35.10	35.65	35.10	35.56	35.43	1.62%	4,278
Jun 10, 2026	35.37	35.37	34.98	34.99	34.86	-0.87%	3,344
Jun 9, 2026	34.91	35.30	34.89	35.30	35.17	0.85%	3,806
Jun 8, 2026	35.11	35.19	35.00	35.00	34.87	-0.09%	6,650
Jun 5, 2026	35.08	35.12	34.91	35.03	34.90	-0.62%	5,760
Jun 4, 2026	35.33	35.33	35.23	35.25	35.12	0.51%	2,673