DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
28.70
+0.11 (0.38%)
At close: May 13, 2025, 4:00 PM
28.70
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.53 | 28.76 | 28.53 | 28.75 | - | 0.56% | 7,032 |
| May 12, 2025 | 28.62 | 28.62 | 28.40 | 28.59 | 28.59 | 3.13% | 1,734 |
| May 9, 2025 | 27.73 | 27.76 | 27.68 | 27.72 | 27.72 | 0.07% | 3,921 |
| May 8, 2025 | 27.62 | 27.88 | 27.51 | 27.70 | 27.70 | 0.85% | 5,522 |
| May 7, 2025 | 27.40 | 27.50 | 27.29 | 27.47 | 27.47 | 0.55% | 10,063 |
| May 6, 2025 | 27.43 | 27.43 | 27.26 | 27.32 | 27.32 | -0.51% | 6,971 |
| May 5, 2025 | 27.54 | 27.60 | 27.46 | 27.46 | 27.46 | -0.21% | 5,622 |
| May 2, 2025 | 27.52 | 27.59 | 27.52 | 27.52 | 27.52 | 1.65% | 4,699 |
| May 1, 2025 | 27.18 | 27.19 | 27.07 | 27.07 | 27.07 | 0.03% | 10,045 |
| Apr 30, 2025 | 26.50 | 27.06 | 26.50 | 27.06 | 27.06 | -0.03% | 7,287 |
| Apr 29, 2025 | 26.99 | 27.13 | 26.96 | 27.07 | 27.07 | 0.39% | 4,410 |
| Apr 28, 2025 | 26.88 | 27.01 | 26.73 | 26.97 | 26.97 | 0.44% | 6,534 |
| Apr 25, 2025 | 26.81 | 26.90 | 26.69 | 26.85 | 26.85 | -0.14% | 11,253 |
| Apr 24, 2025 | 26.87 | 26.89 | 26.83 | 26.89 | 26.89 | 1.71% | 1,158 |
| Apr 23, 2025 | 27.05 | 27.05 | 26.33 | 26.44 | 26.44 | 1.08% | 3,156 |
| Apr 22, 2025 | 25.90 | 26.25 | 25.90 | 26.15 | 26.15 | 2.54% | 1,849 |
| Apr 21, 2025 | 25.61 | 25.61 | 25.30 | 25.51 | 25.51 | -1.91% | 5,326 |
| Apr 17, 2025 | 25.96 | 26.10 | 25.96 | 26.00 | 26.00 | 1.03% | 6,199 |
| Apr 16, 2025 | 25.97 | 26.07 | 25.54 | 25.74 | 25.74 | -1.15% | 3,245 |
| Apr 15, 2025 | 26.34 | 26.34 | 26.04 | 26.04 | 26.04 | -0.57% | 2,357 |
| Apr 14, 2025 | 26.23 | 26.26 | 25.96 | 26.18 | 26.18 | 1.06% | 1,484 |
| Apr 11, 2025 | 25.50 | 25.91 | 25.43 | 25.91 | 25.91 | 1.38% | 2,826 |
| Apr 10, 2025 | 25.73 | 25.73 | 25.33 | 25.56 | 25.56 | -3.50% | 3,844 |
| Apr 9, 2025 | 24.42 | 26.56 | 24.25 | 26.49 | 26.49 | 8.47% | 8,551 |
| Apr 8, 2025 | 25.36 | 25.36 | 24.29 | 24.42 | 24.42 | -2.23% | 5,638 |
| Apr 7, 2025 | 24.56 | 25.95 | 24.56 | 24.98 | 24.98 | -0.92% | 913 |
| Apr 4, 2025 | 25.52 | 25.85 | 25.21 | 25.21 | 25.21 | -5.37% | 4,330 |
| Apr 3, 2025 | 26.94 | 26.95 | 26.64 | 26.64 | 26.64 | -5.51% | 1,462 |
| Apr 2, 2025 | 28.00 | 28.19 | 28.00 | 28.19 | 28.19 | 1.18% | 1,068 |
| Apr 1, 2025 | 27.87 | 27.87 | 27.76 | 27.86 | 27.86 | -1.31% | 3,127 |
| Mar 31, 2025 | 27.55 | 28.23 | 27.55 | 28.23 | 28.11 | 1.68% | 7,278 |
| Mar 28, 2025 | 27.79 | 27.79 | 27.73 | 27.76 | 27.65 | -1.78% | 715 |
| Mar 27, 2025 | 28.25 | 28.29 | 28.25 | 28.27 | 28.15 | -0.16% | 1,430 |
| Mar 26, 2025 | 28.34 | 28.37 | 28.30 | 28.31 | 28.19 | -0.14% | 969 |
| Mar 25, 2025 | 28.37 | 28.37 | 28.35 | 28.35 | 28.23 | -0.31% | 590 |
| Mar 24, 2025 | 28.36 | 28.44 | 28.35 | 28.44 | 28.32 | 1.80% | 1,469 |
| Mar 21, 2025 | 27.87 | 27.94 | 27.87 | 27.94 | 27.82 | -0.59% | 902 |
| Mar 20, 2025 | 28.19 | 28.19 | 28.11 | 28.11 | 27.99 | -0.41% | 2,055 |
| Mar 19, 2025 | 28.12 | 28.22 | 28.09 | 28.22 | 28.10 | 0.91% | 4,631 |
| Mar 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.85 | -0.67% | 72 |
| Mar 17, 2025 | 28.00 | 28.18 | 28.00 | 28.16 | 28.04 | 1.44% | 2,098 |
| Mar 14, 2025 | 27.40 | 27.76 | 27.40 | 27.76 | 27.64 | 2.09% | 2,032 |
| Mar 13, 2025 | 27.28 | 27.28 | 27.19 | 27.19 | 27.07 | -1.29% | 1,616 |
| Mar 12, 2025 | 27.75 | 27.75 | 27.50 | 27.54 | 27.43 | -0.40% | 1,277 |
| Mar 11, 2025 | 27.92 | 27.92 | 27.65 | 27.65 | 27.54 | -1.26% | 662 |
| Mar 10, 2025 | 28.34 | 28.36 | 28.01 | 28.01 | 27.89 | -1.83% | 763 |
| Mar 7, 2025 | 28.24 | 28.53 | 28.07 | 28.53 | 28.41 | 1.06% | 3,514 |
| Mar 6, 2025 | 28.24 | 28.27 | 28.23 | 28.23 | 28.11 | -0.87% | 794 |
| Mar 5, 2025 | 28.20 | 28.54 | 28.17 | 28.48 | 28.36 | 1.04% | 5,492 |
| Mar 4, 2025 | 28.65 | 28.65 | 28.18 | 28.18 | 28.07 | -1.58% | 950 |