DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.60	36.60	36.40	36.56	36.56	-0.37%	8,989
Oct 29, 2026	36.57	36.70	36.54	36.70	36.70	1.24%	7,149
Oct 28, 2026	36.26	36.29	36.17	36.25	36.25	-0.05%	7,857
Oct 27, 2026	36.19	36.28	36.19	36.26	36.26	0.09%	7,099
Oct 26, 2026	36.40	36.40	36.23	36.23	36.23	0.30%	9,294
Oct 23, 2026	36.22	36.22	36.06	36.13	36.13	-0.89%	2,852
Oct 22, 2026	36.06	36.45	36.04	36.45	36.45	0.94%	2,489
Oct 21, 2026	36.02	36.16	35.96	36.11	36.11	0.19%	5,959
Oct 20, 2026	36.02	36.04	36.00	36.04	36.04	0.96%	5,199
Oct 19, 2026	35.82	35.83	35.68	35.70	35.70	-0.38%	5,215
Oct 16, 2026	36.13	36.13	35.84	35.84	35.83	-0.35%	2,333
Oct 15, 2026	35.71	35.96	35.71	35.96	35.96	1.33%	4,195
Oct 14, 2026	35.52	35.52	35.36	35.49	35.49	-0.63%	3,407
Oct 13, 2026	35.55	35.71	35.55	35.71	35.71	0.28%	1,858
Oct 12, 2026	35.53	35.68	35.53	35.61	35.61	0.15%	3,467
Oct 9, 2026	35.55	35.59	35.53	35.56	35.56	0.06%	2,529
Oct 8, 2026	35.62	35.62	35.28	35.54	35.54	0.81%	6,949
Oct 7, 2026	35.32	35.33	35.20	35.25	35.25	-0.81%	7,981
Oct 6, 2026	34.90	35.75	34.90	35.54	35.54	0.60%	16,734
Oct 5, 2026	35.06	35.47	35.06	35.33	35.33	0.42%	7,851
Oct 2, 2026	35.23	35.24	35.16	35.18	35.18	0.35%	2,019
Oct 1, 2026	34.84	35.06	34.74	35.06	35.06	0.48%	4,026
Sep 30, 2026	35.23	35.32	35.01	35.01	34.89	-0.61%	18,943
Sep 29, 2026	35.26	35.31	35.07	35.23	35.11	-0.31%	9,309
Sep 28, 2026	35.43	35.43	35.31	35.33	35.22	-0.77%	8,825
Sep 25, 2026	35.40	35.65	35.40	35.61	35.49	0.47%	23,988
Sep 24, 2026	35.50	35.57	35.39	35.44	35.32	-0.62%	11,173
Sep 23, 2026	36.00	36.00	35.66	35.66	35.54	-0.87%	11,180
Sep 22, 2026	35.96	36.06	35.88	35.97	35.85	0.10%	27,551
Sep 21, 2026	36.07	37.69	35.84	35.94	35.82	0.27%	10,301
Sep 18, 2026	35.99	35.99	35.80	35.84	35.72	-0.65%	9,325
Sep 17, 2026	36.10	36.19	36.07	36.08	35.96	0.39%	28,182
Sep 16, 2026	36.30	36.33	35.73	35.94	35.82	-0.79%	9,579
Sep 15, 2026	36.23	36.34	36.22	36.22	36.10	-0.67%	2,253
Sep 14, 2026	36.48	36.58	36.47	36.47	36.35	-0.15%	4,978
Sep 11, 2026	36.47	36.58	36.46	36.52	36.40	0.75%	7,768
Sep 10, 2026	36.35	36.35	36.19	36.25	36.13	-0.47%	172,794
Sep 9, 2026	36.60	36.63	36.42	36.42	36.30	-1.19%	5,311
Sep 8, 2026	36.97	36.98	36.86	36.86	36.74	-1.00%	6,185
Sep 4, 2026	37.07	37.35	37.07	37.23	37.11	-0.11%	5,012
Sep 3, 2026	37.18	37.28	37.18	37.27	37.15	0.67%	1,448
Sep 2, 2026	37.03	37.14	37.03	37.03	36.90	0.84%	2,148
Sep 1, 2026	36.90	36.90	36.69	36.72	36.60	-0.73%	2,348
Aug 31, 2026	37.00	37.00	36.95	36.99	36.86	-0.55%	1,089
Aug 28, 2026	37.19	37.19	37.19	37.19	37.07	-0.13%	357
Aug 27, 2026	37.33	37.33	37.24	37.24	37.12	-0.55%	1,828
Aug 26, 2026	37.23	37.47	37.23	37.45	37.32	0.32%	4,595
Aug 25, 2026	37.27	37.33	37.27	37.33	37.20	-0.04%	1,106
Aug 24, 2026	37.42	37.42	37.28	37.34	37.22	0.04%	3,748
Aug 21, 2026	37.29	37.34	37.29	37.33	37.20	0.71%	3,640