Get the Stockscreener App
33.16
0.76%
0.2506
Doubleline Fortune 500 Equal Weight Etf Stock (DFVE) Price History
The historical daily chart and data for Doubleline Fortune 500 Equal Weight Etf stock (DFVE), show that the latest closing stock price as of January 09, 2026, is $33.16.
- Doubleline Fortune 500 Equal Weight Etf all-time high stock price is $33.20, occurred on January 09, 2026.
- The lowest Doubleline Fortune 500 Equal Weight Etf stock price recorded was $24.25 on April 09, 2025. Since then, Doubleline Fortune 500 Equal Weight Etf's stock price has risen over 36.76% to $33.16 now.
- The 52-week high stock price for DFVE is $33.20, representing a 0.11% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for DFVE is $24.25, indicating a -26.88% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DFVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $33.20 | $33.04 | $0.16 | 4,708.0 | +0.76% |
| Jan 08, 2026 | $33.02 | $32.81 | $0.21 | 5,824.0 | +1.15% |
| Jan 07, 2026 | $32.72 | $32.48 | $0.24 | 6,562.0 | -1.15% |
| Jan 06, 2026 | $32.97 | $32.73 | $0.24 | 4,871.0 | +1.07% |
| Jan 05, 2026 | $32.64 | $32.19 | $0.45 | 4,519.0 | +1.23% |
| Jan 02, 2026 | $32.21 | $31.98 | $0.225 | 2,098.0 | +0.84% |
| Dec 31, 2025 | $32.07 | $31.91 | $0.1641 | 2,853.0 | -0.81% |
| Dec 30, 2025 | $32.23 | $32.16 | $0.07 | 5,168.0 | -0.20% |
| Dec 29, 2025 | $32.31 | $32.16 | $0.15 | 2,354.0 | -0.24% |
| Dec 26, 2025 | $32.31 | $32.22 | $0.0881 | 1,947.0 | +0.01% |
| Dec 24, 2025 | $32.33 | $32.19 | $0.14 | 2,912.0 | +0.39% |
| Dec 23, 2025 | $32.20 | $32.13 | $0.071 | 10,821.0 | -0.60% |
| Dec 22, 2025 | $32.42 | $32.32 | $0.10 | 7,566.0 | +0.62% |
| Dec 19, 2025 | $32.27 | $32.16 | $0.105 | 2,842.0 | +0.19% |
| Dec 18, 2025 | $32.24 | $32.06 | $0.1801 | 3,006.0 | +0.07% |
| Dec 17, 2025 | $32.31 | $32.05 | $0.2643 | 7,111.0 | -0.25% |
| Dec 16, 2025 | $32.17 | $32.10 | $0.0713 | 521.0 | -0.68% |
| Dec 15, 2025 | $32.45 | $32.30 | $0.15 | 4,483.0 | +0.01% |
| Dec 12, 2025 | $32.49 | $32.39 | $0.1032 | 5,568.0 | -0.47% |
Doubleline Fortune 500 Equal Weight Etf Stock (DFVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Fortune 500 Equal Weight Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Fortune 500 Equal Weight Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleline Fortune 500 Equal Weight Etf Stock (DFVE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $33.20 | $31.98 | $1.22 | 33,290.0 | +3.94% |
Doubleline Fortune 500 Equal Weight Etf Stock (DFVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.61 | $31.61 | $0.9984 | 91,207.0 | +0.94% |
| Nov, 2025 | $31.94 | $30.10 | $1.84 | 68,649.0 | +2.22% |
| Oct, 2025 | $31.82 | $30.45 | $1.37 | 137,518.0 | -0.96% |
| Sep, 2025 | $31.58 | $30.74 | $0.8397 | 116,695.0 | +1.07% |
| Aug, 2025 | $31.53 | $29.45 | $2.08 | 103,636.0 | +3.88% |
| Jul, 2025 | $30.79 | $29.62 | $1.17 | 63,912.0 | +0.67% |
| Jun, 2025 | $29.78 | $28.33 | $1.45 | 41,307.0 | +4.48% |
| May, 2025 | $29.05 | $27.07 | $1.98 | 82,707.0 | +5.32% |
| Apr, 2025 | $28.19 | $24.25 | $3.94 | 85,989.0 | -4.13% |
| Mar, 2025 | $29.32 | $27.19 | $2.13 | 39,517.0 | -3.05% |
| Feb, 2025 | $29.78 | $28.83 | $0.9492 | 152,184.0 | -1.38% |
| Jan, 2025 | $29.86 | $28.08 | $1.78 | 66,367.0 | +4.29% |
Doubleline Fortune 500 Equal Weight Etf Stock (DFVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.54 | $28.06 | $2.48 | 87,790.0 | -7.27% |
| Nov, 2024 | $30.57 | $28.49 | $2.08 | 48,270.0 | +7.18% |
| Oct, 2024 | $29.52 | $28.48 | $1.04 | 25,114.0 | -1.90% |
| Sep, 2024 | $29.16 | $27.22 | $1.94 | 27,322.0 | +2.16% |
| Aug, 2024 | $28.41 | $26.26 | $2.15 | 25,128.0 | +1.32% |
| Jul, 2024 | $28.33 | $26.33 | $2.00 | 43,605.0 | +4.92% |
| Jun, 2024 | $27.24 | $26.36 | $0.88 | 36,895.0 | -1.27% |
| May, 2024 | $27.41 | $26.02 | $1.39 | 27,908.0 | +3.58% |
| Apr, 2024 | $27.44 | $25.81 | $1.63 | 24,441.0 | -5.43% |
| Mar, 2024 | $27.64 | $26.20 | $1.44 | 18,844.0 | +5.53% |
| Feb, 2024 | $26.19 | $24.92 | $1.27 | 26,700.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):