DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
36.29
+0.31 (0.87%)
At close: Jul 24, 2026, 4:00 PM EDT
36.29
0.00 (0.00%)
After-hours: Jul 24, 2026, 8:00 PM EDT
DFVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 35.09 | 35.16 | 35.06 | 35.07 | 34.94 | -0.48% | 6,248 |
| Jun 2, 2026 | 35.05 | 35.25 | 35.03 | 35.24 | 35.11 | 0.36% | 12,454 |
| Jun 1, 2026 | 34.98 | 35.20 | 34.98 | 35.12 | 34.99 | 0.29% | 3,282 |
| May 29, 2026 | 35.09 | 35.13 | 35.01 | 35.01 | 34.89 | -0.10% | 21,611 |
| May 28, 2026 | 35.04 | 35.09 | 34.98 | 35.05 | 34.92 | 0.38% | 2,472 |
| May 27, 2026 | 34.94 | 34.97 | 34.87 | 34.92 | 34.79 | 0.20% | 1,900 |
| May 26, 2026 | 34.92 | 34.92 | 34.82 | 34.85 | 34.72 | 0.53% | 58,558 |
| May 22, 2026 | 34.63 | 34.74 | 34.63 | 34.66 | 34.54 | 1.05% | 14,472 |
| May 21, 2026 | 34.14 | 34.30 | 34.05 | 34.30 | 34.18 | 0.29% | 2,116 |
| May 20, 2026 | 34.18 | 34.23 | 34.16 | 34.20 | 34.08 | 1.26% | 3,625 |
| May 19, 2026 | 33.87 | 33.87 | 33.77 | 33.78 | 33.65 | -0.74% | 800 |
| May 18, 2026 | 34.10 | 34.14 | 33.93 | 34.03 | 33.91 | 0.42% | 3,860 |
| May 15, 2026 | 33.90 | 33.90 | 33.89 | 33.89 | 33.76 | -1.29% | 369 |
| May 14, 2026 | 34.34 | 34.40 | 34.32 | 34.33 | 34.21 | 0.53% | 2,568 |
| May 13, 2026 | 34.21 | 34.21 | 34.11 | 34.15 | 34.03 | -0.39% | 1,758 |