Doubleline Fortune 500 Eq... (DFVE)
AMEX: DFVE
· Real-Time Price · USD
31.07
-0.10 (-0.34%)
At close: Sep 10, 2025, 3:58 PM
31.17
0.31%
After-hours: Sep 10, 2025, 04:04 PM EDT
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.11 | 31.21 | 31.10 | 31.17 | 31.15 | -0.29% | 6,239 |
| Sep 8, 2025 | 31.09 | 31.26 | 31.08 | 31.26 | 31.26 | 0.16% | 1,748 |
| Sep 5, 2025 | 31.13 | 31.21 | 31.07 | 31.21 | 31.21 | -0.10% | 3,100 |
| Sep 4, 2025 | 31.10 | 31.24 | 31.07 | 31.24 | 31.24 | 0.90% | 11,300 |
| Sep 3, 2025 | 30.88 | 30.96 | 30.85 | 30.96 | 30.96 | 0.00% | 2,900 |
| Sep 2, 2025 | 30.77 | 30.96 | 30.74 | 30.96 | 30.96 | -0.58% | 7,100 |
| Aug 29, 2025 | 31.27 | 31.53 | 31.08 | 31.14 | 31.14 | -0.19% | 12,100 |
| Aug 28, 2025 | 31.07 | 31.21 | 31.07 | 31.20 | 31.20 | -0.13% | 2,500 |
| Aug 27, 2025 | 31.14 | 31.29 | 31.14 | 31.24 | 31.24 | 0.58% | 26,500 |
| Aug 26, 2025 | 31.04 | 31.07 | 31.01 | 31.06 | 31.06 | 0.19% | 4,300 |
| Aug 25, 2025 | 31.00 | 31.07 | 31.00 | 31.00 | 31.00 | -0.51% | 2,700 |
| Aug 22, 2025 | 31.07 | 31.17 | 31.07 | 31.16 | 31.16 | 2.20% | 3,500 |
| Aug 21, 2025 | 30.44 | 30.49 | 30.35 | 30.49 | 30.49 | -0.33% | 8,000 |
| Aug 20, 2025 | 30.52 | 30.59 | 30.50 | 30.59 | 30.59 | -0.20% | 3,500 |
| Aug 19, 2025 | 30.59 | 30.65 | 30.57 | 30.65 | 30.65 | 0.46% | 5,700 |
| Aug 18, 2025 | 30.54 | 30.55 | 30.47 | 30.51 | 30.51 | 0.10% | 1,300 |
| Aug 15, 2025 | 30.58 | 30.58 | 30.48 | 30.48 | 30.48 | -0.49% | 6,100 |
| Aug 14, 2025 | 30.44 | 30.63 | 30.44 | 30.63 | 30.63 | -0.45% | 3,500 |
| Aug 13, 2025 | 30.45 | 30.77 | 30.45 | 30.77 | 30.77 | 1.58% | 1,900 |
| Aug 12, 2025 | 30.19 | 30.29 | 30.18 | 30.29 | 30.29 | 1.82% | 1,400 |