DoubleLine Fortune 500 Equal Weight ETF (DFVE)

NYSEARCA: DFVE · Real-Time Price · USD

33.69

-0.33 (-0.96%)

At close: Mar 5, 2026, 4:00 PM EST

33.69

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.95	33.95	33.52	33.69	33.69	-0.96%	1,928
Mar 4, 2026	34.02	34.05	33.98	34.02	34.01	0.45%	1,376
Mar 3, 2026	33.54	33.95	33.54	33.86	33.86	-1.09%	2,596
Mar 2, 2026	34.14	34.27	34.13	34.24	34.24	-0.19%	7,341
Feb 27, 2026	34.09	34.30	34.06	34.30	34.30	-0.05%	10,329
Feb 26, 2026	34.06	34.35	34.06	34.32	34.32	0.70%	3,196
Feb 25, 2026	34.07	34.08	34.03	34.08	34.08	-0.01%	2,654
Feb 24, 2026	34.06	34.12	34.03	34.08	34.08	0.75%	2,353
Feb 23, 2026	33.80	33.88	33.80	33.83	33.83	-1.55%	524
Feb 20, 2026	34.34	34.36	34.05	34.36	34.36	0.50%	3,084
Feb 19, 2026	34.19	34.19	33.98	34.19	34.19	-0.50%	4,014
Feb 18, 2026	34.41	34.44	34.25	34.36	34.36	0.72%	4,899
Feb 17, 2026	33.93	34.14	33.92	34.12	34.11	-0.17%	4,633
Feb 13, 2026	33.89	34.36	33.89	34.17	34.17	0.74%	4,666
Feb 12, 2026	34.07	34.07	33.91	33.92	33.92	-1.59%	2,314
Feb 11, 2026	34.50	34.50	34.39	34.47	34.47	0.40%	7,471
Feb 10, 2026	34.47	34.47	34.33	34.33	34.33	-0.11%	1,366
Feb 9, 2026	34.29	34.37	34.29	34.37	34.37	-0.13%	7,438
Feb 6, 2026	34.23	34.41	34.23	34.41	34.41	2.44%	5,515
Feb 5, 2026	33.69	33.69	33.60	33.60	33.59	-0.98%	3,335
Feb 4, 2026	33.92	34.06	33.77	33.93	33.93	1.12%	8,694
Feb 3, 2026	33.61	33.61	33.34	33.55	33.55	0.24%	4,660
Feb 2, 2026	33.34	33.47	33.34	33.47	33.47	0.98%	2,884
Jan 30, 2026	33.10	33.17	32.96	33.15	33.14	-0.44%	15,253
Jan 29, 2026	33.12	33.29	33.12	33.29	33.29	0.18%	8,616
Jan 28, 2026	33.27	33.30	33.20	33.23	33.23	-0.17%	12,219
Jan 27, 2026	33.28	33.31	33.28	33.29	33.29	-0.08%	1,720
Jan 26, 2026	33.27	33.35	33.25	33.31	33.31	0.13%	8,831
Jan 23, 2026	33.43	33.43	33.19	33.27	33.27	-0.64%	7,660
Jan 22, 2026	33.59	33.67	33.46	33.48	33.48	0.25%	8,260
Jan 21, 2026	33.32	33.40	33.15	33.40	33.40	1.81%	2,677
Jan 20, 2026	33.07	33.08	32.80	32.80	32.80	-1.63%	2,670
Jan 16, 2026	33.38	33.41	33.28	33.35	33.35	-0.42%	11,987
Jan 15, 2026	33.49	33.58	33.49	33.49	33.49	0.66%	5,300
Jan 14, 2026	33.13	33.27	33.09	33.27	33.27	0.41%	3,603
Jan 13, 2026	33.13	33.18	33.12	33.14	33.14	-0.11%	4,757
Jan 12, 2026	33.14	33.18	33.09	33.17	33.17	0.02%	3,115
Jan 9, 2026	33.04	33.20	33.04	33.16	33.16	0.76%	4,708
Jan 8, 2026	32.81	33.02	32.81	32.91	32.91	1.15%	5,824
Jan 7, 2026	32.62	32.72	32.48	32.54	32.54	-1.15%	6,562
Jan 6, 2026	32.73	32.97	32.73	32.92	32.92	1.07%	4,871
Jan 5, 2026	32.22	32.64	32.19	32.57	32.57	1.23%	4,519
Jan 2, 2026	32.00	32.21	31.99	32.17	32.17	0.84%	2,098
Dec 31, 2025	32.01	32.07	31.91	31.91	31.91	-0.81%	2,853
Dec 30, 2025	32.18	32.23	32.16	32.17	32.17	-0.20%	5,168
Dec 29, 2025	32.31	32.31	32.16	32.23	32.23	-0.24%	2,357
Dec 26, 2025	32.29	32.31	32.22	32.31	32.31	0.01%	1,947
Dec 24, 2025	32.19	32.33	32.19	32.31	32.30	0.39%	2,912
Dec 23, 2025	32.13	32.20	32.13	32.18	32.18	-0.61%	10,921
Dec 22, 2025	32.41	32.42	32.32	32.38	32.25	0.62%	7,566
Dec 19, 2025	32.17	32.27	32.17	32.18	32.05	0.19%	2,842
Dec 18, 2025	32.24	32.24	32.06	32.11	31.99	0.07%	3,006
Dec 17, 2025	32.26	32.31	32.05	32.09	31.96	-0.25%	7,111
Dec 16, 2025	32.15	32.17	32.10	32.17	32.05	-0.68%	521
Dec 15, 2025	32.30	32.45	32.30	32.39	32.26	0.01%	4,483
Dec 12, 2025	32.45	32.49	32.39	32.39	32.26	-0.47%	5,568
Dec 11, 2025	32.43	32.61	32.43	32.54	32.41	0.76%	7,734
Dec 10, 2025	31.97	32.34	31.92	32.30	32.17	1.83%	4,512
Dec 9, 2025	31.84	31.88	31.71	31.72	31.59	-0.16%	2,504
Dec 8, 2025	31.85	31.85	31.77	31.77	31.64	-0.63%	2,321
Dec 5, 2025	31.95	32.07	31.95	31.97	31.84	0.09%	7,334
Dec 4, 2025	32.00	32.03	31.91	31.94	31.82	0.06%	6,004
Dec 3, 2025	31.84	31.97	31.84	31.92	31.80	0.76%	2,745
Dec 2, 2025	31.61	31.70	31.61	31.68	31.55	-0.05%	2,788
Dec 1, 2025	31.84	31.92	31.69	31.69	31.57	-0.54%	966
Nov 28, 2025	31.75	31.94	31.75	31.87	31.74	0.44%	2,670
Nov 26, 2025	31.60	31.82	31.60	31.73	31.60	0.80%	3,138
Nov 25, 2025	31.05	31.51	31.05	31.47	31.35	1.70%	2,268
Nov 24, 2025	30.70	31.02	30.70	30.95	30.83	0.76%	7,317
Nov 21, 2025	30.26	30.83	30.26	30.72	30.59	2.06%	3,687
Nov 20, 2025	30.82	30.83	30.10	30.10	29.98	-1.32%	1,486
Nov 19, 2025	30.59	30.59	30.41	30.50	30.38	-0.46%	5,372
Nov 18, 2025	30.44	30.76	30.41	30.64	30.52	0.28%	6,018
Nov 17, 2025	30.94	31.01	30.47	30.55	30.43	-1.60%	3,114
Nov 14, 2025	30.97	31.18	30.94	31.05	30.93	-0.16%	4,243
Nov 13, 2025	31.51	31.51	31.07	31.10	30.98	-1.40%	8,387
Nov 12, 2025	31.57	31.65	31.50	31.54	31.42	0.46%	4,546
Nov 11, 2025	31.37	31.41	31.37	31.40	31.27	0.34%	1,748
Nov 10, 2025	31.09	31.29	31.08	31.29	31.17	0.55%	2,949
Nov 7, 2025	30.89	31.12	30.89	31.12	31.00	0.89%	366
Nov 6, 2025	30.87	30.95	30.83	30.85	30.72	-0.88%	1,555
Nov 5, 2025	30.96	31.22	30.88	31.12	31.00	0.65%	7,326
Nov 4, 2025	30.94	30.94	30.90	30.92	30.80	-0.45%	1,961
Nov 3, 2025	31.03	31.07	31.03	31.06	30.94	-0.37%	567
Oct 31, 2025	30.96	31.19	30.96	31.17	31.05	0.19%	4,029
Oct 30, 2025	31.38	31.38	31.11	31.11	30.99	-0.76%	4,463
Oct 29, 2025	31.51	31.69	31.30	31.35	31.23	-0.81%	4,753
Oct 28, 2025	31.71	31.76	31.59	31.61	31.48	-0.67%	6,323
Oct 27, 2025	31.75	31.82	31.69	31.82	31.69	0.52%	2,893
Oct 24, 2025	31.72	31.80	31.65	31.65	31.53	0.41%	4,221
Oct 23, 2025	31.45	31.58	31.44	31.52	31.40	0.52%	1,572
Oct 22, 2025	31.42	31.42	31.27	31.36	31.24	-0.56%	3,039
Oct 21, 2025	31.31	31.59	31.31	31.54	31.41	0.47%	8,239
Oct 20, 2025	31.24	31.39	31.24	31.39	31.27	1.11%	163
Oct 17, 2025	30.93	31.08	30.89	31.04	30.92	0.27%	6,461
Oct 16, 2025	31.20	31.27	30.86	30.96	30.84	-0.89%	56,130
Oct 15, 2025	31.37	31.42	31.24	31.24	31.12	0.16%	4,727
Oct 14, 2025	30.89	31.34	30.89	31.19	31.07	1.11%	4,222
Oct 13, 2025	30.73	30.89	30.73	30.85	30.73	1.30%	839
Oct 10, 2025	30.87	30.87	30.45	30.45	30.33	-2.45%	1,408