DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	30.19	30.23	29.97	29.97	29.83	-0.50%	586,702
Jun 3, 2025	29.82	30.15	29.77	30.12	29.98	0.77%	683,392
Jun 2, 2025	29.86	29.91	29.58	29.89	29.75	0.10%	711,240
May 30, 2025	29.77	29.95	29.63	29.86	29.72	-0.10%	752,577
May 29, 2025	29.88	29.89	29.60	29.89	29.75	0.47%	567,399
May 28, 2025	30.05	30.06	29.72	29.75	29.61	-0.93%	632,803
May 27, 2025	29.82	30.06	29.72	30.03	29.89	1.59%	732,879
May 23, 2025	29.34	29.66	29.34	29.56	29.42	-0.37%	631,741
May 22, 2025	29.67	29.83	29.52	29.67	29.53	-0.37%	678,954
May 21, 2025	30.15	30.19	29.77	29.78	29.64	-1.91%	643,724
May 20, 2025	30.39	30.49	30.27	30.36	30.22	-0.39%	498,635
May 19, 2025	30.25	30.51	30.25	30.48	30.34	0.03%	602,659
May 16, 2025	30.21	30.50	30.17	30.47	30.33	0.86%	504,054
May 15, 2025	29.87	30.23	29.87	30.21	30.07	0.77%	675,294
May 14, 2025	30.22	30.22	29.95	29.98	29.84	-0.79%	519,394
May 13, 2025	30.29	30.37	30.19	30.22	30.08	-0.33%	647,760
May 12, 2025	30.28	30.41	30.12	30.32	30.18	2.64%	482,511
May 9, 2025	29.64	29.70	29.47	29.54	29.40	0.05%	792,261
May 8, 2025	29.38	29.82	29.38	29.53	29.39	1.04%	548,987
May 7, 2025	29.22	29.36	29.07	29.22	29.08	0.27%	943,542
May 6, 2025	29.17	29.36	29.06	29.14	29.00	-0.68%	478,922
May 5, 2025	29.33	29.52	29.23	29.34	29.20	-0.58%	550,430
May 2, 2025	29.38	29.58	29.26	29.51	29.37	1.65%	571,588
May 1, 2025	29.05	29.28	28.93	29.03	28.89	-0.17%	560,327
Apr 30, 2025	28.85	29.16	28.51	29.08	28.94	-	721,078
Apr 29, 2025	28.85	29.18	28.81	29.08	28.94	0.35%	673,165
Apr 28, 2025	28.96	29.14	28.75	28.98	28.85	0.24%	571,433
Apr 25, 2025	28.89	28.93	28.69	28.91	28.78	-0.34%	762,227
Apr 24, 2025	28.56	29.07	28.51	29.01	28.87	1.61%	650,774
Apr 23, 2025	28.83	29.15	28.49	28.55	28.42	0.63%	927,269
Apr 22, 2025	27.98	28.41	27.96	28.37	28.24	2.42%	998,392
Apr 21, 2025	28.09	28.09	27.45	27.70	27.57	-1.91%	817,481
Apr 17, 2025	28.07	28.48	28.07	28.24	28.11	0.28%	857,743
Apr 16, 2025	28.48	28.65	28.01	28.16	28.03	-1.05%	1,918,513