Doubleline Fortune 500 Equal Weight ETF (DFVE) Historical Stock Data

27.33 ↑0.00 (0.01%)

As of May 16, 2024, 1:49pm EST.

Historical Data

In the past 30 trading days, DFVE is down -0.05% a day on average. There have been 17 days where Doubleline Fortune 500 Equal Weight ETF closed green and 13 days where DFVE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	27.30	27.33	↑$0.03 (0.12%)	27.30	27.36	1.62K
2024-05-16	27.39	27.33	↓$0.06 (-0.22%)	27.33	27.41	827
2024-05-15	27.31	27.37	↑$0.06 (0.23%)	27.31	27.37	2.17K
2024-05-14	27.13	27.23	↑$0.10 (0.37%)	27.13	27.23	1.50K
2024-05-13	27.23	27.06	↓$0.17 (-0.62%)	27.06	27.23	2.05K
2024-05-10	27.03	27.05	↑$0.02 (0.09%)	27.00	27.05	870
2024-05-09	26.93	27.03	↑$0.10 (0.38%)	26.93	27.03	518
2024-05-08	26.73	26.77	↑$0.04 (0.15%)	26.70	26.77	1.75K
2024-05-07	26.90	26.77	↓$0.13 (-0.48%)	26.77	26.90	1.29K
2024-05-06	26.70	26.72	↑$0.02 (0.07%)	26.70	26.72	1.06K
2024-05-03	26.48	26.48	↓$0.00 (0.00%)	26.46	26.51	719
2024-05-02	26.15	26.28	↑$0.13 (0.50%)	26.15	26.36	1.80K
2024-05-01	26.02	26.04	↑$0.02 (0.06%)	26.02	26.10	1.06K
2024-04-30	26.14	26.14	↑$0.00 (0.00%)	26.14	26.14	36
2024-04-29	26.56	26.56	↑$0.00 (0.01%)	26.56	26.61	450
2024-04-26	26.40	26.40	↑$0.00 (0.00%)	26.40	26.40	146
2024-04-25	26.24	26.33	↑$0.09 (0.33%)	26.24	26.33	192
2024-04-24	26.39	26.43	↑$0.04 (0.16%)	26.39	26.43	514
2024-04-23	26.47	26.40	↓$0.07 (-0.28%)	26.40	26.48	572
2024-04-22	26.13	26.16	↑$0.03 (0.10%)	26.13	26.33	1.49K
2024-04-19	25.99	25.96	↓$0.03 (-0.12%)	25.90	25.99	1.78K
2024-04-18	25.86	25.81	↓$0.05 (-0.17%)	25.81	25.86	567
2024-04-17	25.94	25.83	↓$0.11 (-0.43%)	25.83	25.94	2.94K
2024-04-16	25.95	25.90	↓$0.05 (-0.18%)	25.90	25.95	368
2024-04-15	26.07	26.06	↓$0.01 (-0.04%)	26.06	26.07	229
2024-04-12	26.61	26.26	↓$0.35 (-1.30%)	26.26	26.61	669
2024-04-11	26.73	26.73	↑$0.00 (0.00%)	26.73	26.73	76
2024-04-10	26.77	26.72	↓$0.05 (-0.18%)	26.65	26.77	3.55K
2024-04-09	27.17	27.13	↓$0.04 (-0.14%)	27.07	27.20	2.91K
2024-04-08	27.08	27.11	↑$0.03 (0.12%)	27.07	27.11	1.54K