DoubleLine ETF Trust (DFVE) Historical Stock Data
32.39 ↓0.15 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFVE is up 0.10% a day on average. There have been 18 days where DoubleLine ETF Trust closed green and 12 days where DFVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 32.45 | 32.39 | ↓$0.06 (-0.19%) | 32.39 | 32.47 | 5.57K |
| 2025-12-11 | 32.43 | 32.54 | ↑$0.11 (0.34%) | 32.43 | 32.61 | 7.73K |
| 2025-12-10 | 31.97 | 32.30 | ↑$0.33 (1.02%) | 31.94 | 32.34 | 4.31K |
| 2025-12-09 | 31.84 | 31.72 | ↓$0.12 (-0.39%) | 31.72 | 31.84 | 1.76K |
| 2025-12-08 | 31.85 | 31.77 | ↓$0.08 (-0.26%) | 31.77 | 31.85 | 2.32K |
| 2025-12-05 | 31.95 | 31.97 | ↑$0.02 (0.06%) | 31.95 | 32.07 | 7.33K |
| 2025-12-04 | 32.00 | 31.94 | ↓$0.06 (-0.19%) | 31.91 | 32.03 | 5.61K |
| 2025-12-03 | 31.84 | 31.92 | ↑$0.08 (0.25%) | 31.84 | 31.93 | 2.74K |
| 2025-12-02 | 31.61 | 31.68 | ↑$0.07 (0.22%) | 31.61 | 31.70 | 2.79K |
| 2025-12-01 | 31.84 | 31.69 | ↓$0.15 (-0.46%) | 31.69 | 31.92 | 888 |
| 2025-11-28 | 31.75 | 31.87 | ↑$0.12 (0.36%) | 31.75 | 31.94 | 2.67K |
| 2025-11-26 | 31.60 | 31.72 | ↑$0.12 (0.39%) | 31.60 | 31.82 | 3.14K |
| 2025-11-25 | 31.05 | 31.47 | ↑$0.42 (1.37%) | 31.05 | 31.51 | 2.27K |
| 2025-11-24 | 30.70 | 30.95 | ↑$0.25 (0.81%) | 30.70 | 31.02 | 7.32K |
| 2025-11-21 | 30.26 | 30.71 | ↑$0.45 (1.50%) | 30.26 | 30.83 | 3.69K |
| 2025-11-20 | 30.82 | 30.10 | ↓$0.72 (-2.35%) | 30.10 | 30.83 | 1.49K |
| 2025-11-19 | 30.59 | 30.50 | ↓$0.09 (-0.30%) | 30.46 | 30.59 | 5.24K |
| 2025-11-18 | 30.44 | 30.64 | ↑$0.20 (0.65%) | 30.41 | 30.76 | 5.92K |
| 2025-11-17 | 30.94 | 30.55 | ↓$0.39 (-1.25%) | 30.47 | 30.94 | 3.09K |
| 2025-11-14 | 30.97 | 31.05 | ↑$0.08 (0.26%) | 30.97 | 31.16 | 4.01K |
| 2025-11-13 | 31.51 | 31.10 | ↓$0.41 (-1.31%) | 31.07 | 31.51 | 8.38K |
| 2025-11-12 | 31.57 | 31.54 | ↓$0.03 (-0.10%) | 31.54 | 31.65 | 4.44K |
| 2025-11-11 | 31.37 | 31.40 | ↑$0.03 (0.09%) | 31.37 | 31.41 | 1.73K |
| 2025-11-10 | 31.09 | 31.29 | ↑$0.20 (0.65%) | 31.08 | 31.29 | 2.95K |
| 2025-11-07 | 30.89 | 31.12 | ↑$0.23 (0.74%) | 30.89 | 31.12 | 364 |
| 2025-11-06 | 30.87 | 30.85 | ↓$0.03 (-0.08%) | 30.83 | 30.95 | 1.56K |
| 2025-11-05 | 30.96 | 31.12 | ↑$0.16 (0.52%) | 30.88 | 31.21 | 6.62K |
| 2025-11-04 | 30.94 | 30.92 | ↓$0.02 (-0.06%) | 30.90 | 30.94 | 1.96K |
| 2025-11-03 | 31.03 | 31.06 | ↑$0.03 (0.09%) | 31.03 | 31.07 | 567 |
| 2025-10-31 | 30.95 | 31.17 | ↑$0.22 (0.71%) | 30.95 | 31.19 | 4.03K |
Create an account or log in to view more rows.
$DFVE buy more doomers!!!
$DFVE almost go time
$DFVE it begins tomorrow
$DFVE it can go lower
$DFVE It's coming
load 'em up.
$DFVE Not Selling
Hodling for thousands!
$DFVE id rather have a dip then rip than a gap and crap
$DFVE Good night bears!
$DFVE good place to average up
$DFVE Starting a small position