DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
31.97
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.95 | 32.07 | 31.95 | 31.97 | 31.97 | 0.09% | 7,334 |
| Dec 4, 2025 | 32.00 | 32.03 | 31.91 | 31.94 | 31.94 | 0.06% | 6,004 |
| Dec 3, 2025 | 31.84 | 31.97 | 31.84 | 31.92 | 31.92 | 0.76% | 2,745 |
| Dec 2, 2025 | 31.61 | 31.70 | 31.61 | 31.68 | 31.68 | -0.05% | 2,788 |
| Dec 1, 2025 | 31.84 | 31.92 | 31.69 | 31.69 | 31.69 | -0.54% | 966 |
| Nov 28, 2025 | 31.75 | 31.94 | 31.75 | 31.87 | 31.87 | 0.44% | 2,670 |
| Nov 26, 2025 | 31.60 | 31.82 | 31.60 | 31.73 | 31.72 | 0.80% | 3,138 |
| Nov 25, 2025 | 31.05 | 31.51 | 31.05 | 31.47 | 31.47 | 1.70% | 2,268 |
| Nov 24, 2025 | 30.70 | 31.02 | 30.70 | 30.95 | 30.95 | 0.76% | 7,317 |
| Nov 21, 2025 | 30.26 | 30.83 | 30.26 | 30.72 | 30.71 | 2.06% | 3,687 |
| Nov 20, 2025 | 30.82 | 30.83 | 30.10 | 30.10 | 30.10 | -1.32% | 1,486 |
| Nov 19, 2025 | 30.59 | 30.59 | 30.41 | 30.50 | 30.50 | -0.46% | 5,372 |
| Nov 18, 2025 | 30.44 | 30.76 | 30.41 | 30.64 | 30.64 | 0.28% | 6,018 |
| Nov 17, 2025 | 30.94 | 31.01 | 30.47 | 30.55 | 30.55 | -1.60% | 3,114 |
| Nov 14, 2025 | 30.97 | 31.18 | 30.94 | 31.05 | 31.05 | -0.16% | 4,243 |
| Nov 13, 2025 | 31.51 | 31.51 | 31.07 | 31.10 | 31.10 | -1.40% | 8,387 |
| Nov 12, 2025 | 31.57 | 31.65 | 31.50 | 31.54 | 31.54 | 0.46% | 4,546 |
| Nov 11, 2025 | 31.37 | 31.41 | 31.37 | 31.40 | 31.40 | 0.34% | 1,748 |
| Nov 10, 2025 | 31.09 | 31.29 | 31.08 | 31.29 | 31.29 | 0.55% | 2,949 |
| Nov 7, 2025 | 30.89 | 31.12 | 30.89 | 31.12 | 31.12 | 0.89% | 366 |
| Nov 6, 2025 | 30.87 | 30.95 | 30.83 | 30.85 | 30.85 | -0.88% | 1,555 |
| Nov 5, 2025 | 30.96 | 31.22 | 30.88 | 31.12 | 31.12 | 0.65% | 7,326 |
| Nov 4, 2025 | 30.94 | 30.94 | 30.90 | 30.92 | 30.92 | -0.45% | 1,961 |
| Nov 3, 2025 | 31.03 | 31.07 | 31.03 | 31.06 | 31.06 | -0.37% | 567 |
| Oct 31, 2025 | 30.96 | 31.19 | 30.96 | 31.17 | 31.17 | 0.19% | 4,029 |
| Oct 30, 2025 | 31.38 | 31.38 | 31.11 | 31.11 | 31.11 | -0.76% | 4,463 |
| Oct 29, 2025 | 31.51 | 31.69 | 31.30 | 31.35 | 31.35 | -0.81% | 4,753 |
| Oct 28, 2025 | 31.71 | 31.76 | 31.59 | 31.61 | 31.60 | -0.67% | 6,323 |
| Oct 27, 2025 | 31.75 | 31.82 | 31.69 | 31.82 | 31.82 | 0.52% | 2,893 |
| Oct 24, 2025 | 31.72 | 31.80 | 31.65 | 31.65 | 31.65 | 0.41% | 4,221 |
| Oct 23, 2025 | 31.45 | 31.58 | 31.44 | 31.52 | 31.52 | 0.52% | 1,572 |
| Oct 22, 2025 | 31.42 | 31.42 | 31.27 | 31.36 | 31.36 | -0.56% | 3,039 |
| Oct 21, 2025 | 31.31 | 31.59 | 31.31 | 31.54 | 31.54 | 0.47% | 8,239 |
| Oct 20, 2025 | 31.24 | 31.39 | 31.24 | 31.39 | 31.39 | 1.11% | 163 |
| Oct 17, 2025 | 30.93 | 31.08 | 30.89 | 31.04 | 31.04 | 0.27% | 6,461 |
| Oct 16, 2025 | 31.20 | 31.27 | 30.86 | 30.96 | 30.96 | -0.89% | 56,130 |
| Oct 15, 2025 | 31.37 | 31.42 | 31.24 | 31.24 | 31.24 | 0.16% | 4,727 |
| Oct 14, 2025 | 30.89 | 31.34 | 30.89 | 31.19 | 31.19 | 1.11% | 4,222 |
| Oct 13, 2025 | 30.73 | 30.89 | 30.73 | 30.85 | 30.85 | 1.30% | 839 |
| Oct 10, 2025 | 30.87 | 30.87 | 30.45 | 30.45 | 30.45 | -2.45% | 1,408 |
| Oct 9, 2025 | 31.45 | 31.45 | 31.20 | 31.22 | 31.22 | -0.96% | 3,276 |
| Oct 8, 2025 | 31.55 | 31.57 | 31.49 | 31.52 | 31.52 | 0.37% | 1,374 |
| Oct 7, 2025 | 31.56 | 31.56 | 31.37 | 31.41 | 31.40 | -0.59% | 4,247 |
| Oct 6, 2025 | 31.68 | 31.71 | 31.59 | 31.59 | 31.59 | -0.25% | 1,906 |
| Oct 3, 2025 | 31.66 | 31.82 | 31.66 | 31.67 | 31.67 | 0.73% | 6,361 |
| Oct 2, 2025 | 31.42 | 31.50 | 31.37 | 31.44 | 31.44 | -0.08% | 5,623 |
| Oct 1, 2025 | 31.28 | 31.48 | 31.28 | 31.47 | 31.46 | -0.03% | 1,262 |
| Sep 30, 2025 | 31.38 | 31.48 | 31.27 | 31.48 | 31.35 | 0.30% | 8,086 |
| Sep 29, 2025 | 31.23 | 31.38 | 31.23 | 31.38 | 31.26 | 0.10% | 3,892 |
| Sep 26, 2025 | 31.32 | 31.35 | 31.25 | 31.35 | 31.23 | 0.98% | 7,272 |
| Sep 25, 2025 | 31.06 | 31.18 | 30.91 | 31.05 | 30.93 | -0.92% | 9,815 |
| Sep 24, 2025 | 31.49 | 31.49 | 31.29 | 31.34 | 31.21 | -0.14% | 6,433 |
| Sep 23, 2025 | 31.57 | 31.57 | 31.34 | 31.38 | 31.26 | 0.09% | 4,104 |
| Sep 22, 2025 | 31.27 | 31.35 | 31.27 | 31.35 | 31.23 | 0.05% | 1,658 |
| Sep 19, 2025 | 31.31 | 31.35 | 31.28 | 31.33 | 31.21 | -0.39% | 5,846 |
| Sep 18, 2025 | 31.39 | 31.46 | 31.39 | 31.46 | 31.33 | 0.77% | 3,712 |
| Sep 17, 2025 | 31.41 | 31.52 | 31.22 | 31.22 | 31.09 | 0.07% | 5,871 |
| Sep 16, 2025 | 31.07 | 31.19 | 31.07 | 31.19 | 31.07 | -0.11% | 3,226 |
| Sep 15, 2025 | 31.25 | 31.27 | 31.23 | 31.23 | 31.10 | -0.39% | 1,294 |
| Sep 12, 2025 | 31.45 | 31.45 | 31.35 | 31.35 | 31.22 | -0.73% | 10,134 |
| Sep 11, 2025 | 31.45 | 31.58 | 31.44 | 31.58 | 31.46 | 1.33% | 4,440 |
| Sep 10, 2025 | 31.11 | 31.17 | 31.08 | 31.17 | 31.04 | -0.03% | 8,587 |
| Sep 9, 2025 | 31.11 | 31.21 | 31.10 | 31.18 | 31.05 | -0.27% | 6,239 |
| Sep 8, 2025 | 31.09 | 31.26 | 31.08 | 31.26 | 31.14 | 0.17% | 1,748 |
| Sep 5, 2025 | 31.13 | 31.21 | 31.07 | 31.21 | 31.09 | -0.10% | 3,109 |
| Sep 4, 2025 | 31.10 | 31.24 | 31.07 | 31.24 | 31.12 | 0.91% | 11,251 |
| Sep 3, 2025 | 30.88 | 30.96 | 30.85 | 30.96 | 30.84 | - | 2,896 |
| Sep 2, 2025 | 30.77 | 30.96 | 30.74 | 30.96 | 30.84 | -0.59% | 7,134 |
| Aug 29, 2025 | 31.27 | 31.53 | 31.08 | 31.14 | 31.02 | -0.20% | 12,074 |
| Aug 28, 2025 | 31.07 | 31.21 | 31.07 | 31.20 | 31.08 | -0.12% | 2,505 |
| Aug 27, 2025 | 31.14 | 31.29 | 31.14 | 31.24 | 31.12 | 0.57% | 26,477 |
| Aug 26, 2025 | 31.04 | 31.07 | 31.01 | 31.06 | 30.94 | 0.22% | 4,301 |
| Aug 25, 2025 | 31.00 | 31.07 | 31.00 | 31.00 | 30.87 | -0.52% | 2,673 |
| Aug 22, 2025 | 31.07 | 31.17 | 31.07 | 31.16 | 31.03 | 2.18% | 3,527 |
| Aug 21, 2025 | 30.44 | 30.49 | 30.35 | 30.49 | 30.37 | -0.33% | 8,007 |
| Aug 20, 2025 | 30.52 | 30.59 | 30.50 | 30.59 | 30.47 | -0.20% | 3,520 |
| Aug 19, 2025 | 30.59 | 30.65 | 30.57 | 30.65 | 30.53 | 0.45% | 5,712 |
| Aug 18, 2025 | 30.54 | 30.55 | 30.47 | 30.51 | 30.39 | 0.10% | 1,326 |
| Aug 15, 2025 | 30.58 | 30.58 | 30.48 | 30.48 | 30.36 | -0.48% | 6,117 |
| Aug 14, 2025 | 30.44 | 30.63 | 30.44 | 30.63 | 30.51 | -0.47% | 3,493 |
| Aug 13, 2025 | 30.45 | 30.77 | 30.45 | 30.77 | 30.65 | 1.60% | 1,861 |
| Aug 12, 2025 | 30.19 | 30.29 | 30.18 | 30.29 | 30.17 | 1.82% | 1,379 |
| Aug 11, 2025 | 29.74 | 29.75 | 29.69 | 29.75 | 29.63 | -0.42% | 3,489 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.87 | 29.88 | 29.76 | 0.18% | 1,090 |
| Aug 7, 2025 | 29.77 | 29.83 | 29.77 | 29.82 | 29.70 | 0.10% | 7,363 |
| Aug 6, 2025 | 29.79 | 29.84 | 29.79 | 29.79 | 29.67 | -0.12% | 2,905 |
| Aug 5, 2025 | 29.79 | 29.83 | 29.75 | 29.83 | 29.71 | 0.01% | 2,535 |
| Aug 4, 2025 | 29.67 | 29.83 | 29.67 | 29.83 | 29.71 | 1.15% | 1,311 |
| Aug 1, 2025 | 29.45 | 29.49 | 29.45 | 29.49 | 29.37 | -1.65% | 2,072 |
| Jul 31, 2025 | 30.20 | 30.20 | 29.97 | 29.98 | 29.86 | -0.63% | 3,715 |
| Jul 30, 2025 | 30.42 | 30.45 | 30.15 | 30.17 | 30.05 | -0.82% | 3,957 |
| Jul 29, 2025 | 30.53 | 30.53 | 30.36 | 30.42 | 30.30 | -0.49% | 1,306 |
| Jul 28, 2025 | 30.62 | 30.62 | 30.47 | 30.57 | 30.45 | -0.24% | 3,560 |
| Jul 25, 2025 | 30.45 | 30.65 | 30.43 | 30.64 | 30.52 | 0.47% | 8,500 |
| Jul 24, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.38 | -0.93% | 1,946 |
| Jul 23, 2025 | 30.67 | 30.79 | 30.67 | 30.79 | 30.67 | 0.84% | 2,824 |
| Jul 22, 2025 | 30.48 | 30.53 | 30.48 | 30.53 | 30.41 | 1.39% | 5,913 |
| Jul 21, 2025 | 30.29 | 30.29 | 30.10 | 30.11 | 29.99 | -0.02% | 3,236 |
| Jul 18, 2025 | 30.24 | 30.24 | 30.05 | 30.12 | 30.00 | -0.25% | 5,980 |
| Jul 17, 2025 | 29.93 | 30.20 | 29.92 | 30.19 | 30.07 | 0.78% | 3,276 |