Doubleline Fortune 500 Eq... (DFVE)
AMEX: DFVE
· Real-Time Price · USD
30.49
0.01 (0.03%)
At close: Aug 18, 2025, 3:59 PM
30.51
0.08%
After-hours: Aug 18, 2025, 04:04 PM EDT
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.54 | 30.55 | 30.47 | 30.51 | 30.49 | 0.10% | 1,326 |
| 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 |
| Aug 11, 2025 | 29.74 | 29.75 | 29.69 | 29.75 | 29.75 | -0.44% | 3,500 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.87 | 29.88 | 29.88 | 0.20% | 1,100 |
| Aug 7, 2025 | 29.77 | 29.83 | 29.77 | 29.82 | 29.82 | 0.10% | 7,400 |
| Aug 6, 2025 | 29.79 | 29.84 | 29.79 | 29.79 | 29.79 | -0.13% | 2,900 |
| Aug 5, 2025 | 29.78 | 29.83 | 29.75 | 29.83 | 29.83 | 0.00% | 2,500 |
| Aug 4, 2025 | 29.67 | 29.83 | 29.67 | 29.83 | 29.83 | 1.15% | 1,300 |
| Aug 1, 2025 | 29.45 | 29.49 | 29.45 | 29.49 | 29.49 | -1.63% | 2,100 |
| Jul 31, 2025 | 30.19 | 30.19 | 29.97 | 29.98 | 29.98 | -0.63% | 3,700 |
| Jul 30, 2025 | 30.42 | 30.45 | 30.15 | 30.17 | 30.17 | -0.82% | 4,000 |
| Jul 29, 2025 | 30.53 | 30.53 | 30.36 | 30.42 | 30.42 | -0.49% | 1,300 |
| Jul 28, 2025 | 30.62 | 30.62 | 30.47 | 30.57 | 30.57 | -0.23% | 3,600 |
| Jul 25, 2025 | 30.45 | 30.65 | 30.43 | 30.64 | 30.64 | 0.46% | 8,500 |
| Jul 24, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.50 | -0.94% | 1,900 |
| Jul 23, 2025 | 30.67 | 30.79 | 30.67 | 30.79 | 30.79 | 0.85% | 2,800 |
| Jul 22, 2025 | 30.48 | 30.53 | 30.48 | 30.53 | 30.53 | 1.39% | 5,900 |