DoubleLine Fortune 500 Equal Weight ETF (DFVE)

DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.32	34.32	34.18	34.19	34.19	-0.30%	1,384
Apr 27, 2026	34.37	34.37	34.27	34.29	34.29	0.02%	2,180
Apr 24, 2026	34.36	34.36	34.21	34.28	34.28	-0.17%	4,973
Apr 23, 2026	34.43	34.43	34.28	34.34	34.34	-0.55%	1,402
Apr 22, 2026	34.75	34.75	34.53	34.53	34.53	-0.80%	2,123
Apr 21, 2026	35.19	35.19	34.80	34.81	34.81	-0.32%	3,725
Apr 20, 2026	34.65	34.92	34.65	34.92	34.92	0.78%	2,534
Apr 17, 2026	34.67	34.76	34.63	34.65	34.65	1.14%	3,943
Apr 16, 2026	33.98	34.26	33.98	34.26	34.26	0.79%	4,240
Apr 15, 2026	33.87	33.99	33.86	33.99	33.99	-0.06%	6,954
Apr 14, 2026	33.96	34.01	33.94	34.01	34.01	0.40%	4,313
Apr 13, 2026	33.41	33.88	33.41	33.88	33.88	1.30%	2,182
Apr 10, 2026	33.59	33.59	33.43	33.44	33.44	-0.73%	1,948
Apr 9, 2026	33.54	33.73	33.54	33.69	33.69	0.40%	14,380
Apr 8, 2026	33.49	33.55	33.49	33.55	33.55	2.43%	3,012
Apr 7, 2026	32.66	32.84	32.65	32.76	32.76	-0.23%	4,060
Apr 6, 2026	32.77	32.83	32.76	32.83	32.83	0.71%	742
Apr 2, 2026	32.53	32.63	32.51	32.60	32.60	0.28%	6,199
Apr 1, 2026	32.63	32.67	32.51	32.51	32.51	0.12%	2,010
Mar 31, 2026	32.18	32.59	32.18	32.47	32.36	1.90%	2,634
Mar 30, 2026	32.11	32.11	31.87	31.87	31.75	-0.35%	3,263
Mar 27, 2026	32.16	32.16	31.96	31.98	31.86	-1.20%	1,453
Mar 26, 2026	32.58	32.58	32.33	32.36	32.25	-0.70%	4,740
Mar 25, 2026	32.63	32.63	32.55	32.59	32.47	0.81%	5,204
Mar 24, 2026	32.25	32.40	32.25	32.33	32.21	0.37%	6,714
Mar 23, 2026	32.53	32.53	32.21	32.21	32.09	1.33%	8,999
Mar 20, 2026	32.07	32.09	31.77	31.79	31.67	-1.40%	6,680
Mar 19, 2026	32.14	32.29	32.03	32.24	32.12	-0.16%	3,890
Mar 18, 2026	32.56	32.59	32.29	32.29	32.17	-1.34%	4,844
Mar 17, 2026	32.91	32.91	32.73	32.73	32.61	0.51%	3,040
Mar 16, 2026	32.60	32.68	32.51	32.56	32.44	0.70%	6,295
Mar 13, 2026	32.65	32.72	32.29	32.33	32.22	-0.18%	4,107
Mar 12, 2026	32.68	32.70	32.39	32.39	32.28	-1.33%	4,919
Mar 11, 2026	32.86	32.90	32.71	32.83	32.71	-0.24%	15,863
Mar 10, 2026	33.20	33.20	32.91	32.91	32.79	-0.78%	3,837
Mar 9, 2026	32.57	33.27	32.57	33.17	33.05	-0.08%	10,387
Mar 6, 2026	33.15	33.25	33.13	33.20	33.08	-1.46%	3,548
Mar 5, 2026	33.95	33.95	33.52	33.69	33.57	-0.96%	1,928
Mar 4, 2026	34.02	34.05	33.98	34.02	33.89	0.45%	1,376
Mar 3, 2026	33.54	33.95	33.54	33.86	33.74	-1.09%	2,596
Mar 2, 2026	34.14	34.27	34.13	34.24	34.11	-0.19%	7,341
Feb 27, 2026	34.09	34.30	34.06	34.30	34.18	-0.05%	10,329
Feb 26, 2026	34.06	34.35	34.06	34.32	34.19	0.70%	3,196
Feb 25, 2026	34.07	34.08	34.03	34.08	33.96	-0.01%	2,654
Feb 24, 2026	34.06	34.12	34.03	34.08	33.96	0.75%	2,353
Feb 23, 2026	33.80	33.88	33.80	33.83	33.71	-1.55%	524
Feb 20, 2026	34.34	34.36	34.05	34.36	34.24	0.50%	3,084
Feb 19, 2026	34.19	34.19	33.98	34.19	34.07	-0.50%	4,014
Feb 18, 2026	34.41	34.44	34.25	34.36	34.24	0.72%	4,899
Feb 17, 2026	33.93	34.14	33.92	34.12	33.99	-0.17%	4,633

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.