DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.60	36.74	36.13	36.36	36.36	-1.22%	1,757,285
Mar 4, 2026	36.79	36.90	36.52	36.81	36.81	0.35%	832,326
Mar 3, 2026	36.54	36.81	36.12	36.68	36.68	-1.37%	1,970,833
Mar 2, 2026	37.00	37.28	36.92	37.19	37.19	-0.03%	1,536,324
Feb 27, 2026	37.00	37.23	36.83	37.20	37.20	-0.03%	1,033,625
Feb 26, 2026	37.14	37.34	37.01	37.21	37.21	0.24%	938,602
Feb 25, 2026	37.17	37.22	36.90	37.12	37.12	0.19%	1,845,647
Feb 24, 2026	36.85	37.15	36.85	37.05	37.05	0.46%	828,553
Feb 23, 2026	37.06	37.30	36.71	36.88	36.88	-0.86%	686,544
Feb 20, 2026	36.99	37.26	36.89	37.20	37.20	0.35%	1,250,702
Feb 19, 2026	37.08	37.16	36.88	37.07	37.07	-0.13%	813,079
Feb 18, 2026	36.90	37.22	36.86	37.12	37.12	0.84%	547,290
Feb 17, 2026	36.87	36.94	36.54	36.81	36.81	-0.27%	1,345,836
Feb 13, 2026	36.60	37.03	36.42	36.91	36.91	0.68%	738,629
Feb 12, 2026	37.30	37.45	36.56	36.66	36.66	-1.53%	1,265,308
Feb 11, 2026	37.17	37.33	37.04	37.23	37.23	0.73%	804,174
Feb 10, 2026	37.01	37.14	36.92	36.96	36.96	-0.19%	618,805
Feb 9, 2026	36.88	37.11	36.83	37.03	37.03	0.11%	426,826
Feb 6, 2026	36.45	37.04	36.45	36.99	36.99	2.10%	623,724
Feb 5, 2026	36.34	36.53	36.15	36.23	36.23	-0.98%	827,677
Feb 4, 2026	36.51	36.73	36.42	36.59	36.59	0.49%	1,450,633
Feb 3, 2026	36.18	36.56	36.10	36.41	36.41	0.58%	974,267
Feb 2, 2026	35.76	36.23	35.76	36.20	36.20	0.86%	875,741
Jan 30, 2026	35.83	35.99	35.57	35.89	35.89	-0.17%	857,635
Jan 29, 2026	35.99	36.18	35.66	35.95	35.95	0.48%	869,579
Jan 28, 2026	35.72	35.89	35.69	35.78	35.78	0.22%	592,374
Jan 27, 2026	35.66	35.72	35.59	35.70	35.70	-0.03%	623,976
Jan 26, 2026	35.74	35.80	35.64	35.71	35.71	0.28%	630,405
Jan 23, 2026	35.76	35.77	35.49	35.61	35.61	-0.50%	788,361
Jan 22, 2026	35.80	35.94	35.71	35.79	35.79	0.31%	621,129
Jan 21, 2026	35.28	35.81	35.28	35.68	35.68	1.68%	1,415,868
Jan 20, 2026	35.18	35.41	35.03	35.09	35.09	-1.18%	675,840
Jan 16, 2026	35.62	35.71	35.47	35.51	35.51	-0.25%	933,830
Jan 15, 2026	35.51	35.70	35.46	35.60	35.60	0.42%	761,767
Jan 14, 2026	35.25	35.47	35.24	35.45	35.45	0.54%	945,566
Jan 13, 2026	35.48	35.52	35.18	35.26	35.26	-0.42%	1,602,120
Jan 12, 2026	35.32	35.43	35.20	35.41	35.41	-0.08%	508,412
Jan 9, 2026	35.34	35.52	35.29	35.44	35.44	0.43%	625,029
Jan 8, 2026	34.92	35.37	34.92	35.29	35.29	0.94%	513,046
Jan 7, 2026	35.37	35.39	34.92	34.96	34.96	-1.24%	355,825
Jan 6, 2026	35.10	35.44	35.10	35.40	35.40	0.83%	775,292
Jan 5, 2026	34.78	35.21	34.78	35.11	35.11	1.39%	1,132,244
Jan 2, 2026	34.29	34.66	34.15	34.63	34.63	1.23%	719,590
Dec 31, 2025	34.45	34.48	34.21	34.21	34.21	-0.81%	553,298
Dec 30, 2025	34.52	34.56	34.46	34.49	34.49	-0.06%	586,301
Dec 29, 2025	34.55	34.61	34.45	34.51	34.51	-0.20%	478,879
Dec 26, 2025	34.57	34.61	34.47	34.58	34.58	-0.06%	463,083
Dec 24, 2025	34.44	34.65	34.43	34.60	34.60	0.46%	412,064
Dec 23, 2025	34.40	34.48	34.38	34.44	34.44	0.03%	780,790
Dec 22, 2025	34.22	34.46	34.22	34.43	34.43	0.91%	851,104
Dec 19, 2025	33.94	34.23	33.94	34.12	34.12	0.59%	614,797
Dec 18, 2025	34.07	34.19	33.84	33.92	33.92	0.03%	1,609,799
Dec 17, 2025	34.04	34.16	33.86	33.91	33.91	-0.21%	1,137,604
Dec 16, 2025	34.34	34.34	33.87	33.98	33.98	-1.36%	726,449
Dec 15, 2025	34.51	34.58	34.34	34.45	34.32	0.12%	744,519
Dec 12, 2025	34.71	34.71	34.34	34.41	34.28	-0.58%	607,825
Dec 11, 2025	34.29	34.65	34.29	34.61	34.47	0.87%	647,964
Dec 10, 2025	33.77	34.37	33.71	34.31	34.18	1.84%	680,390
Dec 9, 2025	33.79	34.01	33.69	33.69	33.56	-0.30%	544,624
Dec 8, 2025	33.96	33.98	33.74	33.79	33.66	-0.44%	531,081
Dec 5, 2025	33.91	34.11	33.89	33.94	33.81	0.18%	529,609
Dec 4, 2025	33.85	33.98	33.79	33.88	33.75	0.12%	720,066
Dec 3, 2025	33.56	33.88	33.53	33.84	33.71	1.08%	625,634
Dec 2, 2025	33.56	33.56	33.35	33.48	33.35	-0.09%	467,741
Dec 1, 2025	33.55	33.76	33.50	33.51	33.38	-0.50%	404,488
Nov 28, 2025	33.51	33.74	33.51	33.68	33.55	0.69%	176,312
Nov 26, 2025	33.28	33.58	33.22	33.45	33.32	0.63%	882,224
Nov 25, 2025	32.88	33.29	32.87	33.24	33.11	1.25%	1,261,396
Nov 24, 2025	32.79	32.92	32.61	32.83	32.70	0.43%	759,735
Nov 21, 2025	32.33	32.87	32.23	32.69	32.56	1.58%	1,012,820
Nov 20, 2025	32.90	33.00	32.16	32.18	32.05	-1.32%	933,686
Nov 19, 2025	32.65	32.75	32.48	32.61	32.48	-0.21%	745,318
Nov 18, 2025	32.62	32.86	32.49	32.68	32.55	0.06%	1,371,210
Nov 17, 2025	33.12	33.16	32.56	32.66	32.53	-1.36%	636,179
Nov 14, 2025	33.02	33.29	32.92	33.11	32.98	-0.30%	2,223,342
Nov 13, 2025	33.53	33.62	33.16	33.21	33.08	-1.04%	2,519,040
Nov 12, 2025	33.41	33.68	33.41	33.56	33.43	0.63%	837,823
Nov 11, 2025	33.18	33.45	33.17	33.35	33.22	0.69%	866,693
Nov 10, 2025	33.01	33.19	32.85	33.12	32.99	0.70%	2,548,756
Nov 7, 2025	32.62	32.89	32.51	32.89	32.76	0.74%	2,304,925
Nov 6, 2025	32.71	32.90	32.58	32.65	32.52	-0.31%	1,587,659
Nov 5, 2025	32.55	32.88	32.53	32.75	32.62	0.61%	767,615
Nov 4, 2025	32.45	32.65	32.40	32.55	32.42	-0.61%	980,489
Nov 3, 2025	32.86	32.86	32.44	32.75	32.62	-0.21%	777,788
Oct 31, 2025	32.63	32.92	32.60	32.82	32.69	0.31%	1,071,092
Oct 30, 2025	32.71	33.02	32.69	32.72	32.59	-0.37%	1,304,699
Oct 29, 2025	32.94	33.10	32.73	32.84	32.71	-0.58%	1,323,181
Oct 28, 2025	33.16	33.23	33.03	33.03	32.90	-0.57%	1,081,774
Oct 27, 2025	33.19	33.25	33.11	33.22	33.09	0.39%	816,969
Oct 24, 2025	33.11	33.21	33.07	33.09	32.96	0.42%	598,326
Oct 23, 2025	32.89	32.99	32.80	32.95	32.82	0.40%	518,835
Oct 22, 2025	32.90	32.97	32.66	32.82	32.69	-0.39%	916,039
Oct 21, 2025	32.90	33.07	32.83	32.95	32.82	0.33%	468,754
Oct 20, 2025	32.63	32.89	32.63	32.84	32.71	1.14%	461,324
Oct 17, 2025	32.37	32.55	32.32	32.47	32.34	0.34%	686,660
Oct 16, 2025	32.80	32.80	32.27	32.36	32.23	-1.10%	840,120
Oct 15, 2025	32.84	32.99	32.46	32.72	32.59	0.12%	685,029
Oct 14, 2025	32.16	32.85	32.15	32.68	32.55	0.86%	499,004
Oct 13, 2025	32.32	32.51	32.28	32.40	32.27	1.00%	406,912
Oct 10, 2025	32.91	32.95	32.07	32.08	31.95	-2.34%	968,729