DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.03	32.04	31.84	31.86	31.86	-0.13%	893,455
Aug 14, 2025	31.82	31.92	31.69	31.90	31.90	-0.28%	1,045,970
Aug 13, 2025	31.74	32.01	31.66	31.99	31.99	1.17%	1,682,907
Aug 12, 2025	31.34	31.65	31.34	31.62	31.62	1.31%	477,900
Aug 11, 2025	31.36	31.49	31.17	31.21	31.21	-0.38%	631,838
Aug 8, 2025	31.19	31.36	31.16	31.33	31.33	0.80%	1,337,604
Aug 7, 2025	31.30	31.38	30.98	31.08	31.08	-0.03%	566,635
Aug 6, 2025	31.19	31.24	31.08	31.09	31.09	-0.26%	746,349
Aug 5, 2025	31.22	31.23	30.96	31.17	31.17	0.10%	695,139
Aug 4, 2025	30.96	31.14	30.96	31.14	31.14	0.97%	610,817
Aug 1, 2025	31.08	31.08	30.65	30.84	30.84	-1.44%	1,121,185
Jul 31, 2025	31.39	31.63	31.22	31.29	31.29	-0.76%	1,177,895
Jul 30, 2025	31.77	31.80	31.41	31.53	31.53	-0.85%	729,437
Jul 29, 2025	31.85	31.93	31.73	31.80	31.80	-0.13%	657,558
Jul 28, 2025	31.97	31.98	31.81	31.84	31.84	-0.53%	464,386
Jul 25, 2025	31.87	32.02	31.77	32.01	32.01	0.44%	684,806
Jul 24, 2025	31.90	32.04	31.84	31.87	31.87	-0.28%	964,745
Jul 23, 2025	31.71	31.97	31.70	31.96	31.96	1.14%	896,788
Jul 22, 2025	31.28	31.62	31.28	31.60	31.60	1.28%	868,127
Jul 21, 2025	31.34	31.46	31.20	31.20	31.20	-0.19%	682,982
Jul 18, 2025	31.46	31.46	31.19	31.26	31.26	-0.26%	719,427
Jul 17, 2025	31.12	31.36	31.09	31.34	31.34	0.67%	1,117,296
Jul 16, 2025	31.13	31.21	30.84	31.13	31.13	0.19%	1,448,826
Jul 15, 2025	31.51	31.57	31.05	31.07	31.07	-1.46%	893,892
Jul 14, 2025	31.49	31.55	31.37	31.53	31.53	-	801,309
Jul 11, 2025	31.55	31.61	31.44	31.53	31.53	-0.63%	474,380
Jul 10, 2025	31.54	31.81	31.46	31.73	31.73	0.73%	843,183
Jul 9, 2025	31.56	31.58	31.35	31.50	31.50	0.06%	549,082
Jul 8, 2025	31.33	31.58	31.33	31.48	31.48	0.32%	878,630
Jul 7, 2025	31.60	31.65	31.20	31.38	31.38	-1.01%	902,563
Jul 3, 2025	31.61	31.75	31.57	31.70	31.70	0.57%	492,947
Jul 2, 2025	31.49	31.55	31.32	31.52	31.52	0.16%	627,486
Jul 1, 2025	31.03	31.56	31.02	31.47	31.47	1.45%	657,745
Jun 30, 2025	31.00	31.08	30.92	31.02	31.02	0.29%	695,769
Jun 27, 2025	30.86	31.02	30.76	30.93	30.93	0.16%	593,828
Jun 26, 2025	30.68	30.89	30.68	30.88	30.88	0.92%	674,163
Jun 25, 2025	30.70	30.70	30.55	30.60	30.60	-0.39%	754,669
Jun 24, 2025	30.59	30.80	30.59	30.72	30.72	0.16%	489,115
Jun 23, 2025	30.58	30.70	30.32	30.67	30.53	0.46%	1,026,059
Jun 20, 2025	30.60	30.65	30.43	30.53	30.39	0.36%	713,927
Jun 18, 2025	30.44	30.61	30.39	30.42	30.28	0.07%	764,304
Jun 17, 2025	30.53	30.64	30.36	30.40	30.26	-0.82%	560,283
Jun 16, 2025	30.53	30.72	30.50	30.65	30.51	0.82%	778,353
Jun 13, 2025	30.49	30.63	30.32	30.40	30.26	-0.85%	1,194,563
Jun 12, 2025	30.44	30.66	30.35	30.66	30.52	0.33%	555,926
Jun 11, 2025	30.64	30.64	30.43	30.56	30.42	-0.13%	750,327
Jun 10, 2025	30.47	30.68	30.44	30.60	30.46	0.69%	957,357
Jun 9, 2025	30.38	30.53	30.28	30.39	30.25	0.20%	889,196
Jun 6, 2025	30.20	30.34	30.20	30.33	30.19	1.23%	561,251
Jun 5, 2025	30.05	30.10	29.86	29.96	29.82	-0.03%	525,612