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
Feb 13, 2026	33.89	34.36	33.89	34.17	34.05	0.74%	4,666
Feb 12, 2026	34.07	34.07	33.91	33.92	33.80	-1.59%	2,314
Feb 11, 2026	34.50	34.50	34.39	34.47	34.35	0.40%	7,471
Feb 10, 2026	34.47	34.47	34.33	34.33	34.21	-0.11%	1,366
Feb 9, 2026	34.29	34.37	34.29	34.37	34.25	-0.13%	7,438
Feb 6, 2026	34.23	34.41	34.23	34.41	34.29	2.44%	5,515
Feb 5, 2026	33.69	33.69	33.60	33.60	33.47	-0.98%	3,335
Feb 4, 2026	33.92	34.06	33.77	33.93	33.81	1.12%	8,694
Feb 3, 2026	33.61	33.61	33.34	33.55	33.43	0.24%	4,660
Feb 2, 2026	33.34	33.47	33.34	33.47	33.35	0.98%	2,884
Jan 30, 2026	33.10	33.17	32.96	33.15	33.03	-0.44%	15,253
Jan 29, 2026	33.12	33.29	33.12	33.29	33.17	0.18%	8,616
Jan 28, 2026	33.27	33.30	33.20	33.23	33.11	-0.17%	12,220
Jan 27, 2026	33.28	33.31	33.28	33.29	33.17	-0.08%	1,720
Jan 26, 2026	33.27	33.35	33.25	33.31	33.19	0.13%	8,831
Jan 23, 2026	33.43	33.43	33.19	33.27	33.15	-0.64%	7,860
Jan 22, 2026	33.59	33.67	33.46	33.48	33.36	0.25%	8,260
Jan 21, 2026	33.32	33.40	33.15	33.40	33.28	1.81%	2,677
Jan 20, 2026	33.07	33.08	32.80	32.80	32.69	-1.63%	2,673
Jan 16, 2026	33.38	33.41	33.28	33.35	33.23	-0.42%	11,987
Jan 15, 2026	33.49	33.58	33.49	33.49	33.37	0.66%	5,300
Jan 14, 2026	33.13	33.27	33.09	33.27	33.15	0.41%	3,603
Jan 13, 2026	33.13	33.18	33.12	33.14	33.02	-0.11%	4,757
Jan 12, 2026	33.14	33.18	33.09	33.17	33.05	0.02%	3,118
Jan 9, 2026	33.04	33.20	33.04	33.16	33.05	0.76%	4,708
Jan 8, 2026	32.81	33.02	32.81	32.91	32.80	1.15%	5,824
Jan 7, 2026	32.62	32.72	32.48	32.54	32.42	-1.15%	6,562
Jan 6, 2026	32.73	32.97	32.73	32.92	32.80	1.07%	4,871
Jan 5, 2026	32.22	32.64	32.19	32.57	32.45	1.23%	4,519
Jan 2, 2026	32.00	32.21	31.99	32.17	32.06	0.84%	2,098
Dec 31, 2025	32.01	32.07	31.91	31.91	31.79	-0.81%	2,853
Dec 30, 2025	32.18	32.23	32.16	32.17	32.05	-0.20%	5,168
Dec 29, 2025	32.31	32.31	32.16	32.23	32.12	-0.24%	2,357
Dec 26, 2025	32.29	32.31	32.22	32.31	32.19	0.01%	1,947
Dec 24, 2025	32.19	32.33	32.19	32.31	32.19	0.39%	2,912
Dec 23, 2025	32.13	32.20	32.13	32.18	32.07	-0.61%	10,921
Dec 22, 2025	32.41	32.42	32.32	32.38	32.13	0.62%	7,566
Dec 19, 2025	32.17	32.27	32.17	32.18	31.94	0.19%	2,842
Dec 18, 2025	32.24	32.24	32.06	32.11	31.87	0.07%	3,006
Dec 17, 2025	32.26	32.31	32.05	32.09	31.85	-0.25%	7,111
Dec 16, 2025	32.15	32.17	32.10	32.17	31.93	-0.68%	521
Dec 15, 2025	32.30	32.45	32.30	32.39	32.15	0.01%	4,483
Dec 12, 2025	32.45	32.49	32.39	32.39	32.15	-0.47%	5,568
Dec 11, 2025	32.43	32.61	32.43	32.54	32.30	0.76%	7,734
Dec 10, 2025	31.97	32.34	31.92	32.30	32.05	1.83%	4,512
Dec 9, 2025	31.84	31.88	31.71	31.72	31.48	-0.16%	2,504
Dec 8, 2025	31.85	31.85	31.77	31.77	31.53	-0.63%	2,321
Dec 5, 2025	31.95	32.07	31.95	31.97	31.73	0.09%	7,334
Dec 4, 2025	32.00	32.03	31.91	31.94	31.70	0.06%	6,004
Dec 3, 2025	31.84	31.97	31.84	31.92	31.68	0.76%	2,745