Dark

DFVE
DoubleLine Fortune 500 Equal Weight ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:30 PM EDT

37.05USD-0.620%(-0.23)12,575

36.94Bid 37.11Ask 0.17Spread

Pre-market

0.00USD-100.000%(-37.32)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

37.05USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	37.2100	37.2100	37.0490	37.0490	-0.447%	12,575	0.000%
2026-08-05	37.3300	37.4099	37.2152	37.2152	-0.287%	6,391	-0.447%
2026-08-04	37.0700	37.3222	37.0700	37.3222	+1.297%	4,312	-0.732%
2026-08-03	36.8700	36.8700	36.7200	36.8445	+0.876%	3,801	+0.555%
2026-07-31	36.4500	36.5790	36.3700	36.5244	-0.284%	2,406	+1.436%
2026-07-30	36.9900	36.9900	36.2900	36.6285	+0.058%	5,611	+1.148%
2026-07-29	36.7100	36.9800	36.6071	36.6071	-1.013%	864	+1.207%
2026-07-28	36.8650	36.9818	36.8650	36.9818	+1.126%	1,360	+0.182%
2026-07-27	36.6700	36.6700	36.4500	36.5700	+0.777%	3,403	+1.310%
2026-07-24	35.9910	36.2880	35.9910	36.2880	+0.867%	301	+2.097%
2026-07-23	35.9600	35.9800	35.8650	35.9760	-0.570%	1,881	+2.983%
2026-07-22	36.2200	36.2300	36.1824	36.1824	+0.302%	829	+2.395%
2026-07-21	35.9450	36.0900	35.9250	36.0733	+0.409%	2,680	+2.705%
2026-07-20	36.0850	36.0850	35.9000	35.9262	-0.630%	1,086	+3.125%
2026-07-17	36.2990	36.2990	36.1538	36.1538	-0.656%	774	+2.476%
2026-07-16	36.3100	36.3924	36.3100	36.3924	+1.068%	796	+1.804%
2026-07-15	36.1500	36.1501	35.9800	36.0077	+0.012%	840	+2.892%
2026-07-14	35.9310	36.0035	35.9201	36.0035	-0.339%	2,347	+2.904%
2026-07-13	36.2150	36.2150	36.0701	36.1259	+0.016%	1,838	+2.555%
2026-07-10	36.0650	36.1200	36.0500	36.1200	+0.566%	3,967	+2.572%
2026-07-09	35.9850	36.0800	35.9166	35.9166	+0.662%	3,949	+3.153%
2026-07-08	35.7390	35.7390	35.6401	35.6805	-1.078%	2,244	+3.835%
2026-07-07	36.3000	36.3000	36.0301	36.0695	-0.047%	5,985	+2.716%
2026-07-06	36.2000	36.2000	35.9000	36.0863	+0.133%	3,524	+2.668%
2026-07-02	36.0500	36.0500	35.7950	36.0383	+0.728%	4,855	+2.805%
2026-07-01	35.8150	35.8450	35.7780	35.7780	-0.292%	905	+3.552%
2026-06-30	35.8350	35.9200	35.7900	35.8829	-0.180%	2,890	+3.250%
2026-06-29	39.7100	39.7100	35.8200	35.9476	-0.146%	10,070	+3.064%
2026-06-26	35.9600	36.0000	35.8301	36.0000	+0.446%	6,387	+2.914%
2026-06-25	36.0800	36.0800	35.7300	35.8400	+0.605%	6,024	+3.373%
2026-06-24	35.6450	35.6800	35.5800	35.6244	+0.613%	3,722	+3.999%
2026-06-23	35.4450	35.5300	35.3550	35.4075	-0.047%	8,837	+4.636%
2026-06-22	35.5000	35.5500	35.3900	35.4241	+0.049%	3,821	+4.587%
2026-06-18	35.5990	35.5990	35.3550	35.4069	+0.299%	5,304	+4.638%
2026-06-17	35.8200	36.0400	35.3000	35.3015	-1.695%	3,012	+4.950%
2026-06-16	36.0700	36.0700	35.9100	35.9100	+0.045%	7,717	+3.172%
2026-06-15	36.0790	36.0790	35.8940	35.8940	+0.141%	3,172	+3.218%
2026-06-12	35.6700	35.8700	35.5950	35.8435	+0.806%	14,886	+3.363%
2026-06-11	35.1000	35.6500	35.1000	35.5568	+1.620%	4,278	+4.197%
2026-06-10	35.3650	35.3650	34.9800	34.9900	-0.867%	3,344	+5.885%
2026-06-09	34.9100	35.2960	34.8900	35.2960	+0.851%	3,806	+4.967%
2026-06-08	35.1100	35.1850	34.9982	34.9982	-0.091%	6,650	+5.860%
2026-06-05	35.0775	35.1200	34.9100	35.0300	-0.624%	5,760	+5.764%
2026-06-04	35.3300	35.3300	35.2250	35.2500	+0.513%	2,673	+5.104%
2026-06-03	35.0900	35.1600	35.0600	35.0700	-0.482%	6,248	+5.643%
2026-06-02	35.0500	35.2500	35.0300	35.2400	+0.357%	12,454	+5.133%
2026-06-01	34.9800	35.2000	34.9800	35.1148	+0.290%	3,283	+5.508%
2026-05-29	35.0900	35.1300	35.0131	35.0131	-0.101%	21,612	+5.815%
2026-05-28	35.0400	35.0900	34.9800	35.0486	+0.381%	2,473	+5.708%
2026-05-27	34.9350	34.9700	34.8700	34.9154	+0.198%	1,901	+6.111%
2026-05-26	34.9200	34.9200	34.8200	34.8464	+0.531%	58,558	+6.321%
2026-05-22	34.6300	34.7400	34.6300	34.6623	+1.051%	14,473	+6.886%
2026-05-21	34.1400	34.3018	34.0500	34.3018	+0.293%	2,116	+8.009%
2026-05-20	34.1800	34.2300	34.1600	34.2016	+1.259%	3,625	+8.325%
2026-05-19	33.8700	33.8700	33.7700	33.7762	-0.745%	801	+9.690%
2026-05-18	34.1000	34.1400	33.9300	34.0296	+0.421%	3,861	+8.873%
2026-05-15	33.9000	33.9000	33.8868	33.8868	-1.291%	369	+9.332%
2026-05-14	34.3350	34.4000	34.3200	34.3300	+0.526%	2,569	+7.920%
2026-05-13	34.2100	34.2100	34.1089	34.1504	-0.386%	1,759	+8.488%
2026-05-12	34.0900	34.3300	34.0900	34.2829	-0.128%	2,490	+8.068%
2026-05-11	34.3650	34.5250	34.1600	34.3270	-0.343%	5,126	+7.930%
2026-05-08	34.4900	34.4900	34.4450	34.4450	+0.025%	2,605	+7.560%
2026-05-07	34.4700	34.4700	34.3900	34.4365	-0.930%	11,500	+7.586%
2026-05-06	34.6500	34.7700	34.6310	34.7597	+0.767%	2,670	+6.586%
2026-05-05	34.4750	34.5500	34.4750	34.4950	+0.805%	3,295	+7.404%
2026-05-04	34.4900	34.4900	34.2000	34.2196	-0.994%	18,176	+8.268%
2026-05-01	34.5700	34.5700	34.5600	34.5632	-0.280%	1,908	+7.192%
2026-04-30	34.5300	34.6601	34.5100	34.6601	+1.619%	6,514	+6.892%
2026-04-29	34.0700	34.1079	34.0100	34.1079	-0.226%	5,662	+8.623%
2026-04-28	34.3200	34.3200	34.1800	34.1850	-0.296%	1,385	+8.378%
2026-04-27	34.3700	34.3700	34.2700	34.2865	+0.018%	2,181	+8.057%
2026-04-24	34.3610	34.3610	34.2100	34.2805	-0.175%	4,974	+8.076%
2026-04-23	34.4300	34.4300	34.2813	34.3405	-0.548%	1,403	+7.887%
2026-04-22	34.7450	34.7450	34.5297	34.5297	-0.796%	2,124	+7.296%
2026-04-21	35.1900	35.1900	34.8000	34.8066	-0.325%	3,726	+6.442%
2026-04-20	34.6500	34.9200	34.6500	34.9200	+0.777%	2,534	+6.097%
2026-04-17	34.6700	34.7600	34.6300	34.6508	+1.141%	3,943	+6.921%
2026-04-16	33.9800	34.2600	33.9800	34.2600	+0.791%	4,241	+8.141%
2026-04-15	33.8701	33.9910	33.8600	33.9910	-0.060%	6,955	+8.996%
2026-04-14	33.9600	34.0115	33.9400	34.0115	+0.401%	4,314	+8.931%
2026-04-13	33.4100	33.8755	33.4100	33.8755	+1.302%	2,183	+9.368%
2026-04-10	33.5900	33.5900	33.4301	33.4400	-0.730%	1,949	+10.792%
2026-04-09	33.5400	33.7300	33.5400	33.6858	+0.399%	14,380	+9.984%
2026-04-08	33.4900	33.5519	33.4900	33.5519	+2.427%	3,012	+10.423%
2026-04-07	32.6600	32.8400	32.6450	32.7568	-0.233%	4,061	+13.103%
2026-04-06	32.7650	32.8334	32.7601	32.8334	+0.716%	742	+12.839%
2026-04-02	32.5300	32.6300	32.5100	32.6000	+0.277%	6,200	+13.647%
2026-04-01	32.6250	32.6700	32.5100	32.5100	+0.118%	2,011	+13.962%
2026-03-31	32.1800	32.5900	32.1800	32.4716	+1.902%	2,635	+14.097%
2026-03-30	32.1100	32.1100	31.8654	31.8654	-0.347%	3,264	+16.267%
2026-03-27	32.1600	32.1600	31.9600	31.9763	-1.194%	1,453	+15.864%
2026-03-26	32.5801	32.5801	32.3300	32.3627	-0.697%	4,740	+14.481%
2026-03-25	32.6300	32.6300	32.5500	32.5900	+0.806%	5,205	+13.682%
2026-03-24	32.2500	32.4000	32.2500	32.3293	+0.375%	6,714	+14.599%
2026-03-23	32.5300	32.5300	32.2085	32.2085	+1.333%	8,999	+15.029%
2026-03-20	32.0700	32.0897	31.7700	31.7849	-1.395%	6,681	+16.562%
2026-03-19	32.1400	32.2900	32.0300	32.2345	-0.167%	3,890	+14.936%
2026-03-18	32.5600	32.5900	32.2883	32.2883	-1.340%	4,845	+14.744%
2026-03-17	32.9100	32.9100	32.7268	32.7268	+0.512%	3,041	+13.207%
2026-03-16	32.6000	32.6800	32.5100	32.5600	+0.699%	6,296	+13.787%
2026-03-13	32.6450	32.7200	32.2916	32.3341	-0.180%	4,107	+14.582%
2026-03-12	32.6800	32.7000	32.3924	32.3924	-1.333%	4,920	+14.376%
2026-03-11	32.8600	32.9000	32.7100	32.8300	-0.243%	15,864	+12.851%
2026-03-10	33.1950	33.1950	32.9101	32.9101	-0.784%	3,837	+12.576%
2026-03-09	32.5700	33.2700	32.5700	33.1700	-0.079%	10,387	+11.694%
2026-03-06	33.1478	33.2490	33.1266	33.1961	-1.456%	3,548	+11.606%
2026-03-05	33.9450	33.9450	33.5200	33.6865	-0.964%	1,928	+9.982%
2026-03-04	34.0150	34.0500	33.9800	34.0145	+0.445%	1,376	+8.921%
2026-03-03	33.5400	33.9450	33.5400	33.8639	-1.087%	2,597	+9.406%
2026-03-02	34.1400	34.2650	34.1262	34.2361	-0.186%	7,341	+8.216%
2026-02-27	34.0901	34.3000	34.0610	34.3000	-0.046%	10,329	+8.015%
2026-02-26	34.0600	34.3500	34.0600	34.3158	+0.700%	3,196	+7.965%
2026-02-25	34.0690	34.0825	34.0300	34.0772	-0.014%	2,654	+8.721%
2026-02-24	34.0590	34.1200	34.0300	34.0820	+0.750%	2,353	+8.705%
2026-02-23	33.7950	33.8750	33.7950	33.8284	-1.547%	524	+9.520%
2026-02-20	34.3390	34.3598	34.0500	34.3598	+0.500%	3,084	+7.827%
2026-02-19	34.1900	34.1900	33.9800	34.1887	-0.502%	4,014	+8.366%
2026-02-18	34.4100	34.4400	34.2500	34.3612	+0.723%	4,899	+7.822%
2026-02-17	33.9300	34.1400	33.9200	34.1146	-0.169%	4,633	+8.602%
2026-02-13	33.8900	34.3600	33.8900	34.1722	+0.741%	4,666	+8.419%
2026-02-12	34.0650	34.0650	33.9100	33.9208	-1.590%	2,314	+9.222%
2026-02-11	34.5017	34.5017	34.3907	34.4689	+0.399%	7,471	+7.485%
2026-02-10	34.4690	34.4690	34.3300	34.3318	-0.111%	1,366	+7.915%
2026-02-09	34.2899	34.3700	34.2899	34.3700	-0.127%	7,438	+7.795%
2026-02-06	34.2300	34.4137	34.2300	34.4137	+2.438%	5,515	+7.658%
2026-02-05	33.6900	33.6900	33.5945	33.5945	-0.977%	3,335	+10.283%
2026-02-04	33.9201	34.0600	33.7700	33.9258	+1.123%	8,694	+9.206%
2026-02-03	33.6100	33.6100	33.3400	33.5489	+0.236%	4,660	+10.433%
2026-02-02	33.3400	33.4700	33.3400	33.4700	+0.981%	2,854	+10.693%
2026-01-30	33.0978	33.1700	32.9600	33.1448	-0.436%	15,253	+11.779%
2026-01-29	33.1200	33.2900	33.1200	33.2900	+0.181%	8,616	+11.292%
2026-01-28	33.2700	33.3000	33.1992	33.2300	-0.165%	12,220	+11.493%
2026-01-27	33.2750	33.3100	33.2750	33.2850	-0.075%	1,720	+11.308%
2026-01-26	33.2700	33.3500	33.2500	33.3100	+0.129%	8,831	+11.225%
2026-01-23	33.4300	33.4300	33.1900	33.2670	-0.636%	7,860	+11.369%
2026-01-22	33.5900	33.6700	33.4600	33.4800	+0.252%	8,260	+10.660%
2026-01-21	33.3200	33.4000	33.1500	33.3957	+1.807%	2,677	+10.939%
2026-01-20	33.0700	33.0800	32.8028	32.8028	-1.632%	2,673	+12.945%
2026-01-16	33.3800	33.4100	33.2800	33.3470	-0.423%	11,987	+11.101%
2026-01-15	33.4900	33.5800	33.4886	33.4886	+0.657%	5,300	+10.632%
2026-01-14	33.1300	33.2700	33.0901	33.2700	+0.407%	3,603	+11.359%
2026-01-13	33.1287	33.1800	33.1200	33.1350	-0.112%	4,757	+11.812%
2026-01-12	33.1400	33.1800	33.0880	33.1720	+0.024%	3,118	+11.688%
2026-01-09	33.0400	33.2000	33.0400	33.1642	+0.761%	4,708	+11.714%
2026-01-08	32.8100	33.0200	32.8100	32.9136	+1.148%	5,824	+12.564%
2026-01-07	32.6200	32.7200	32.4800	32.5400	-1.155%	6,562	+13.857%
2026-01-06	32.7300	32.9700	32.7300	32.9201	+1.075%	4,871	+12.542%
2026-01-05	32.2200	32.6400	32.1900	32.5700	+1.230%	4,519	+13.752%
2026-01-02	32.0010	32.2100	31.9850	32.1744	+0.842%	2,098	+15.151%
2025-12-31	32.0100	32.0700	31.9059	31.9059	-0.807%	2,853	+16.120%
2025-12-30	32.1800	32.2300	32.1600	32.1654	-0.200%	5,168	+15.183%
2025-12-29	32.3100	32.3100	32.1600	32.2300	-0.242%	2,357	+14.952%
2025-12-26	32.2900	32.3081	32.2200	32.3081	+0.011%	1,947	+14.674%
2025-12-24	32.1900	32.3300	32.1900	32.3045	+0.387%	2,912	+14.687%
2025-12-23	32.1290	32.2000	32.1290	32.1800	-0.604%	10,821	+15.131%
2025-12-22	32.4100	32.4200	32.3200	32.3755	+0.620%	7,566	+14.435%
2025-12-19	32.1650	32.2700	32.1650	32.1761	+0.193%	2,842	+15.144%
2025-12-18	32.2400	32.2401	32.0600	32.1140	+0.075%	3,006	+15.367%
2025-12-17	32.2600	32.3093	32.0450	32.0900	-0.253%	7,111	+15.453%
2025-12-16	32.1500	32.1713	32.1000	32.1713	-0.675%	521	+15.162%
2025-12-15	32.3000	32.4500	32.3000	32.3900	+0.010%	4,483	+14.384%
2025-12-12	32.4500	32.4900	32.3868	32.3868	-0.471%	5,568	+14.395%
2025-12-11	32.4300	32.6084	32.4300	32.5400	+0.759%	7,734	+13.857%
2025-12-10	31.9700	32.3400	31.9200	32.2950	+1.825%	4,512	+14.721%
2025-12-09	31.8400	31.8800	31.7100	31.7162	-0.158%	2,504	+16.814%
2025-12-08	31.8500	31.8500	31.7663	31.7663	-0.634%	2,321	+16.630%
2025-12-05	31.9500	32.0710	31.9500	31.9691	+0.091%	7,334	+15.890%
2025-12-04	32.0000	32.0300	31.9100	31.9400	+0.063%	6,004	+15.996%
2025-12-03	31.8400	31.9700	31.8400	31.9200	+0.764%	2,745	+16.068%
2025-12-02	31.6100	31.7000	31.6100	31.6781	-0.047%	2,788	+16.955%
2025-12-01	31.8400	31.9175	31.6931	31.6931	-0.541%	966	+16.899%
2025-11-28	31.7500	31.9400	31.7500	31.8654	+0.444%	2,670	+16.267%
2025-11-26	31.6000	31.8200	31.6000	31.7247	+0.797%	3,138	+16.783%
2025-11-25	31.0500	31.5100	31.0500	31.4739	+1.702%	2,268	+17.713%
2025-11-24	30.7000	31.0200	30.7000	30.9473	+0.757%	7,317	+19.716%
2025-11-21	30.2600	30.8301	30.2600	30.7149	+2.055%	3,687	+20.622%
2025-11-20	30.8200	30.8300	30.0964	30.0964	-1.317%	1,486	+23.101%
2025-11-19	30.5890	30.5890	30.4100	30.4980	-0.463%	5,372	+21.480%
2025-11-18	30.4408	30.7590	30.4050	30.6400	+0.281%	6,018	+20.917%
2025-11-17	30.9400	31.0100	30.4700	30.5541	-1.597%	3,114	+21.257%
2025-11-14	30.9700	31.1800	30.9350	31.0500	-0.157%	4,243	+19.320%
2025-11-13	31.5130	31.5130	31.0700	31.0988	-1.399%	8,387	+19.133%
2025-11-12	31.5730	31.6500	31.5000	31.5400	+0.455%	4,546	+17.467%
2025-11-11	31.3700	31.4100	31.3700	31.3972	+0.341%	1,748	+18.001%
2025-11-10	31.0900	31.2906	31.0800	31.2906	+0.549%	2,949	+18.403%
2025-11-07	30.8900	31.1198	30.8900	31.1198	+0.891%	366	+19.053%
2025-11-06	30.8700	30.9450	30.8301	30.8450	-0.884%	1,555	+20.113%
2025-11-05	30.9600	31.2200	30.8800	31.1200	+0.647%	7,326	+19.052%
2025-11-04	30.9400	30.9400	30.9000	30.9200	-0.448%	1,961	+19.822%
2025-11-03	31.0300	31.0700	31.0300	31.0591	-0.366%	567	+19.285%
2025-10-31	30.9545	31.1900	30.9545	31.1733	+0.193%	4,029	+18.849%
2025-10-30	31.3800	31.3800	31.1133	31.1133	-0.754%	4,463	+19.078%
2025-10-29	31.5100	31.6900	31.3000	31.3497	-0.807%	4,753	+18.180%
2025-10-28	31.7050	31.7600	31.5900	31.6047	-0.669%	6,323	+17.226%
2025-10-27	31.7500	31.8175	31.6900	31.8175	+0.519%	2,893	+16.442%
2025-10-24	31.7200	31.7955	31.6532	31.6532	+0.412%	4,221	+17.047%
2025-10-23	31.4500	31.5760	31.4426	31.5234	+0.524%	1,572	+17.529%
2025-10-22	31.4200	31.4200	31.2700	31.3590	-0.565%	3,039	+18.145%
2025-10-21	31.3100	31.5900	31.3100	31.5372	+0.474%	8,239	+17.477%
2025-10-20	31.2400	31.3885	31.2400	31.3885	+1.108%	163	+18.034%
2025-10-17	30.9300	31.0800	30.8900	31.0444	+0.273%	6,461	+19.342%
2025-10-16	31.2000	31.2717	30.8600	30.9600	-0.894%	56,130	+19.667%
2025-10-15	31.3700	31.4200	31.2352	31.2394	+0.165%	4,727	+18.597%
2025-10-14	30.8900	31.3400	30.8900	31.1879	+1.106%	4,222	+18.793%
2025-10-13	30.7300	30.8900	30.7300	30.8467	+1.297%	839	+20.107%
2025-10-10	30.8700	30.8700	30.4517	30.4517	-2.454%	1,408	+21.665%
2025-10-09	31.4500	31.4500	31.2000	31.2178	-0.958%	3,276	+18.679%
2025-10-08	31.5500	31.5700	31.4900	31.5198	+0.367%	1,374	+17.542%
2025-10-07	31.5600	31.5600	31.3700	31.4046	-0.587%	4,247	+17.973%
2025-10-06	31.6800	31.7090	31.5900	31.5900	-0.253%	1,906	+17.281%
2025-10-03	31.6600	31.8200	31.6600	31.6700	+0.732%	6,361	+16.985%
2025-10-02	31.4200	31.5000	31.3700	31.4400	-0.078%	5,623	+17.840%
2025-10-01	31.2800	31.4755	31.2800	31.4646	-0.037%	1,262	+17.748%
2025-09-30	31.3800	31.4762	31.2690	31.4762	+0.301%	8,086	+17.705%
2025-09-29	31.2300	31.3817	31.2300	31.3817	+0.095%	3,892	+18.059%
2025-09-26	31.3200	31.3519	31.2471	31.3519	+0.978%	7,272	+18.171%
2025-09-25	31.0600	31.1800	30.9100	31.0482	-0.919%	9,815	+19.327%
2025-09-24	31.4855	31.4855	31.2900	31.3361	-0.136%	6,433	+18.231%
2025-09-23	31.5700	31.5700	31.3366	31.3788	+0.091%	4,104	+18.070%
2025-09-22	31.2730	31.3504	31.2730	31.3504	+0.056%	1,658	+18.177%
2025-09-19	31.3100	31.3500	31.2800	31.3330	-0.387%	5,846	+18.243%
2025-09-18	31.3911	31.4546	31.3911	31.4546	+0.765%	3,712	+17.786%
2025-09-17	31.4090	31.5190	31.2159	31.2159	+0.072%	5,871	+18.686%
2025-09-16	31.0700	31.1933	31.0700	31.1933	-0.106%	3,226	+18.772%
2025-09-15	31.2500	31.2650	31.2265	31.2265	-0.388%	1,294	+18.646%
2025-09-12	31.4499	31.4499	31.3480	31.3480	-0.734%	10,134	+18.186%
2025-09-11	31.4499	31.5797	31.4400	31.5797	+1.326%	4,440	+17.319%
2025-09-10	31.1100	31.1700	31.0750	31.1665	-0.026%	8,587	+18.874%
2025-09-09	31.1101	31.2099	31.1000	31.1747	-0.273%	6,239	+18.843%
2025-09-08	31.0900	31.2600	31.0800	31.2600	+0.166%	1,748	+18.519%
2025-09-05	31.1300	31.2082	31.0700	31.2082	-0.102%	3,109	+18.716%
2025-09-04	31.1000	31.2400	31.0700	31.2400	+0.909%	11,251	+18.595%
2025-09-03	30.8800	30.9587	30.8500	30.9587	-0.004%	2,896	+19.672%
2025-09-02	30.7700	30.9600	30.7400	30.9600	-0.587%	7,134	+19.667%
2025-08-29	31.2700	31.5300	31.0800	31.1429	-0.195%	12,074	+18.965%
2025-08-28	31.0700	31.2100	31.0700	31.2038	-0.116%	2,505	+18.732%
2025-08-27	31.1400	31.2899	31.1400	31.2400	+0.569%	26,477	+18.595%
2025-08-26	31.0400	31.0700	31.0100	31.0632	+0.219%	4,301	+19.270%
2025-08-25	31.0000	31.0700	30.9953	30.9953	-0.515%	2,673	+19.531%
2025-08-22	31.0650	31.1700	31.0650	31.1556	+2.183%	3,527	+18.916%
2025-08-21	30.4400	30.4900	30.3500	30.4900	-0.327%	8,007	+21.512%
2025-08-20	30.5200	30.5900	30.5000	30.5900	-0.196%	3,520	+21.115%
2025-08-19	30.5900	30.6500	30.5700	30.6500	+0.445%	5,712	+20.878%
2025-08-18	30.5400	30.5499	30.4700	30.5141	+0.105%	1,326	+21.416%
2025-08-15	30.5807	30.5807	30.4821	30.4821	-0.483%	6,117	+21.543%
2025-08-14	30.4400	30.6300	30.4400	30.6300	-0.468%	3,493	+20.957%
2025-08-13	30.4501	30.7740	30.4501	30.7740	+1.597%	1,861	+20.391%
2025-08-12	30.1910	30.2903	30.1800	30.2903	+1.816%	1,379	+22.313%
2025-08-11	29.7410	29.7500	29.6900	29.7500	-0.417%	3,489	+24.534%
2025-08-08	29.9499	29.9499	29.8700	29.8747	+0.183%	1,090	+24.015%
2025-08-07	29.7700	29.8300	29.7700	29.8200	+0.097%	7,363	+24.242%
2025-08-06	29.7899	29.8400	29.7899	29.7912	-0.124%	2,905	+24.362%
2025-08-05	29.7850	29.8283	29.7500	29.8283	+0.009%	2,535	+24.208%
2025-08-04	29.6700	29.8255	29.6700	29.8255	+1.151%	1,311	+24.219%
2025-08-01	29.4500	29.4862	29.4500	29.4862	-1.647%	2,072	+25.649%
2025-07-31	30.1945	30.1945	29.9700	29.9800	-0.630%	3,715	+23.579%
2025-07-30	30.4200	30.4500	30.1500	30.1702	-0.817%	3,957	+22.800%
2025-07-29	30.5300	30.5300	30.3600	30.4188	-0.495%	1,306	+21.796%
2025-07-28	30.6200	30.6200	30.4700	30.5700	-0.242%	3,560	+21.194%
2025-07-25	30.4500	30.6500	30.4301	30.6442	+0.474%	8,500	+20.901%
2025-07-24	30.5400	30.5500	30.4800	30.4995	-0.932%	1,946	+21.474%
2025-07-23	30.6682	30.7900	30.6682	30.7864	+0.839%	2,824	+20.342%
2025-07-22	30.4800	30.5302	30.4800	30.5302	+1.396%	5,913	+21.352%
2025-07-21	30.2900	30.2900	30.1000	30.1100	-0.020%	3,236	+23.045%
2025-07-18	30.2400	30.2400	30.0501	30.1161	-0.245%	5,980	+23.021%
2025-07-17	29.9300	30.2000	29.9200	30.1900	+0.776%	3,276	+22.719%
2025-07-16	29.8150	29.9574	29.6200	29.9574	+0.125%	579	+23.672%
2025-07-15	30.0550	30.0600	29.9200	29.9200	-1.547%	4,478	+23.827%
2025-07-14	30.2300	30.3900	30.2300	30.3900	+0.198%	2,263	+21.912%
2025-07-11	30.2800	30.4300	30.2800	30.3300	-0.746%	947	+22.153%
2025-07-10	30.5101	30.6700	30.5101	30.5579	+0.768%	3,494	+21.242%
2025-07-09	30.2100	30.3400	30.2100	30.3251	+0.328%	5,096	+22.173%
2025-07-08	30.2100	30.2790	30.2100	30.2260	+0.425%	1,708	+22.573%
2025-07-07	30.0845	30.1000	30.0845	30.0980	-0.874%	1,275	+23.095%
2025-07-03	30.3634	30.3634	30.3634	30.3634	+0.475%	155	+22.019%
2025-07-02	30.1100	30.2198	30.1100	30.2198	+0.499%	1,086	+22.598%
2025-07-01	29.7200	30.0698	29.7200	30.0698	+0.973%	200	+23.210%
2025-06-30	29.6600	29.7800	29.6300	29.7800	+0.520%	5,914	+24.409%
2025-06-27	29.4600	29.6722	29.4600	29.6260	+0.476%	603	+25.056%
2025-06-26	29.4857	29.4857	29.4857	29.4857	+0.980%	104	+25.651%
2025-06-25	29.2200	29.2200	29.1996	29.1996	-0.662%	1,214	+26.882%
2025-06-24	29.2500	29.3941	29.2500	29.3941	+0.949%	6,698	+26.042%
2025-06-23	28.9800	29.1179	28.8300	29.1179	+0.832%	3,355	+27.238%
2025-06-20	28.9100	28.9100	28.8200	28.8777	+0.305%	2,164	+28.296%
2025-06-18	28.9000	28.9000	28.7900	28.7900	+0.056%	662	+28.687%
2025-06-17	28.9650	28.9650	28.7700	28.7740	-0.845%	990	+28.759%
2025-06-16	29.0300	29.0300	28.9800	29.0193	+1.259%	4,373	+27.670%
2025-06-13	28.8500	28.9100	28.6388	28.6586	-1.307%	3,134	+29.277%
2025-06-12	29.0150	29.0381	28.9300	29.0381	+0.095%	1,353	+27.588%
2025-06-11	29.0999	29.0999	28.9300	29.0106	-0.337%	2,035	+27.708%
2025-06-10	29.0400	29.1088	29.0400	29.1088	+0.592%	643	+27.278%
2025-06-09	28.9400	29.0100	28.9200	28.9374	+0.097%	1,064	+28.032%
2025-06-06	28.8300	28.9093	28.8300	28.9093	+1.053%	2,151	+28.156%
2025-06-05	28.5599	28.6080	28.5599	28.6080	-0.156%	747	+29.506%
2025-06-04	28.7100	28.7600	28.6527	28.6527	-0.377%	2,074	+29.304%
2025-06-03	28.5890	28.7610	28.5890	28.7610	+0.916%	588	+28.817%
2025-06-02	28.3350	28.5000	28.3300	28.5000	-0.013%	1,441	+29.996%
2025-05-30	28.4700	28.5600	28.4700	28.5036	-0.080%	1,953	+29.980%
2025-05-29	28.4899	28.5264	28.4899	28.5264	+0.283%	212	+29.876%
2025-05-28	28.5500	28.5600	28.4458	28.4458	-0.938%	1,548	+30.244%
2025-05-27	28.4600	28.7500	28.4600	28.7152	+1.947%	1,177	+29.022%
2025-05-23	28.2100	28.2399	28.1669	28.1669	-0.461%	1,024	+31.534%
2025-05-22	28.2090	28.4100	28.2090	28.2973	-0.010%	1,201	+30.928%
2025-05-21	28.6900	28.7200	28.3002	28.3002	-2.137%	5,441	+30.914%
2025-05-20	28.9900	28.9900	28.9099	28.9183	-0.213%	2,069	+28.116%
2025-05-19	28.9500	29.0199	28.9500	28.9800	-0.166%	5,327	+27.843%
2025-05-16	28.9200	29.0490	28.9200	29.0282	+0.862%	2,652	+27.631%
2025-05-15	28.6699	28.7800	28.6699	28.7800	+0.914%	1,585	+28.732%
2025-05-14	28.6000	28.6100	28.4600	28.5192	-0.630%	2,707	+29.909%
2025-05-13	28.5300	28.7600	28.5300	28.7000	+0.385%	7,234	+29.091%
2025-05-12	28.6200	28.6200	28.4000	28.5900	+3.127%	1,734	+29.587%
2025-05-09	27.7275	27.7599	27.6799	27.7232	+0.068%	3,921	+33.639%
2025-05-08	27.6200	27.8800	27.5110	27.7044	+0.853%	5,522	+33.730%
2025-05-07	27.4000	27.5000	27.2900	27.4700	+0.550%	10,063	+34.871%
2025-05-06	27.4290	27.4299	27.2600	27.3197	-0.511%	6,971	+35.613%
2025-05-05	27.5400	27.6000	27.4600	27.4600	-0.213%	5,622	+34.920%
2025-05-02	27.5200	27.5900	27.5185	27.5185	+1.654%	4,699	+34.633%
2025-05-01	27.1800	27.1900	27.0707	27.0707	+0.023%	10,045	+36.860%
2025-04-30	26.5000	27.0644	26.5000	27.0644	-0.029%	7,287	+36.892%
2025-04-29	26.9845	27.1300	26.9600	27.0722	+0.392%	4,410	+36.853%
2025-04-28	26.8800	27.0100	26.7300	26.9665	+0.434%	6,534	+37.389%
2025-04-25	26.8100	26.8950	26.6900	26.8500	-0.140%	11,253	+37.985%
2025-04-24	26.8700	26.8877	26.8300	26.8877	+1.709%	1,158	+37.792%
2025-04-23	27.0500	27.0500	26.3300	26.4360	+1.081%	3,156	+40.146%
2025-04-22	25.9000	26.2500	25.9000	26.1532	+2.540%	1,849	+41.661%
2025-04-21	25.6100	25.6100	25.3000	25.5054	-1.910%	5,326	+45.259%
2025-04-17	25.9600	26.1000	25.9600	26.0021	+1.029%	6,199	+42.485%
2025-04-16	25.9665	26.0700	25.5400	25.7372	-1.147%	3,245	+43.951%
2025-04-15	26.3400	26.3400	26.0359	26.0359	-0.566%	2,357	+42.300%
2025-04-14	26.2300	26.2600	25.9600	26.1841	+1.058%	1,484	+41.494%
2025-04-11	25.5000	25.9100	25.4300	25.9100	+1.377%	2,826	+42.991%
2025-04-10	25.7299	25.7299	25.3300	25.5580	-3.498%	3,844	+44.960%
2025-04-09	24.4241	26.5600	24.2500	26.4845	+8.462%	8,551	+39.889%
2025-04-08	25.3600	25.3600	24.2900	24.4182	-2.229%	5,638	+51.727%
2025-04-07	24.5600	25.9500	24.5600	24.9749	-0.920%	913	+48.345%
2025-04-04	25.5200	25.8499	25.2068	25.2068	-5.369%	4,330	+46.980%
2025-04-03	26.9400	26.9500	26.6350	26.6368	-5.508%	1,462	+39.090%
2025-04-02	28.0000	28.1896	28.0000	28.1896	+1.183%	1,068	+31.428%
2025-04-01	27.8700	27.8700	27.7600	27.8600	-1.311%	3,127	+32.983%
2025-03-31	27.5500	28.2300	27.5500	28.2300	+1.679%	7,278	+31.240%
2025-03-28	27.7900	27.7900	27.7300	27.7639	-1.783%	715	+33.443%
2025-03-27	28.2500	28.2900	28.2500	28.2678	-0.163%	1,430	+31.064%
2025-03-26	28.3400	28.3700	28.3000	28.3140	-0.140%	969	+30.850%
2025-03-25	28.3700	28.3700	28.3538	28.3538	-0.314%	590	+30.667%
2025-03-24	28.3600	28.4430	28.3500	28.4430	+1.801%	1,469	+30.257%
2025-03-21	27.8700	27.9397	27.8700	27.9397	-0.587%	902	+32.603%
2025-03-20	28.1899	28.1899	28.1047	28.1047	-0.411%	2,055	+31.825%
2025-03-19	28.1200	28.2206	28.0900	28.2206	+0.909%	4,631	+31.284%
2025-03-18	27.9665	27.9665	27.9665	27.9665	-0.678%	72	+32.476%
2025-03-17	28.0000	28.1800	28.0000	28.1574	+1.447%	2,098	+31.578%
2025-03-14	27.4000	27.7559	27.4000	27.7559	+2.087%	2,032	+33.482%
2025-03-13	27.2790	27.2790	27.1884	27.1884	-1.289%	1,616	+36.268%
2025-03-12	27.7500	27.7500	27.5000	27.5434	-0.399%	1,277	+34.511%
2025-03-11	27.9200	27.9200	27.6538	27.6538	-1.262%	662	+33.974%
2025-03-10	28.3400	28.3595	28.0073	28.0073	-1.828%	764	+32.283%
2025-03-07	28.2400	28.5300	28.0700	28.5288	+1.062%	3,514	+29.865%
2025-03-06	28.2400	28.2700	28.2291	28.2291	-0.866%	794	+31.244%
2025-03-05	28.2000	28.5400	28.1710	28.4756	+1.033%	5,492	+30.108%
2025-03-04	28.6500	28.6500	28.1844	28.1844	-1.576%	950	+31.452%
2025-03-03	29.3200	29.3200	28.6301	28.6356	-1.661%	1,073	+29.381%
2025-02-28	28.9700	29.1193	28.8600	29.1193	+1.001%	1,095	+27.232%
2025-02-27	29.1600	29.1600	28.8308	28.8308	-0.872%	1,620	+28.505%
2025-02-26	29.1300	29.1400	29.0843	29.0843	-0.356%	893	+27.385%
2025-02-25	29.0600	29.2500	29.0600	29.1882	+0.072%	2,432	+26.931%
2025-02-24	29.2600	29.2600	29.1671	29.1671	+0.030%	725	+27.023%
2025-02-21	29.1799	29.1799	29.1583	29.1583	-1.691%	674	+27.062%
2025-02-20	29.4700	29.6597	29.4700	29.6597	-0.404%	2,587	+24.914%
2025-02-19	29.6900	29.7800	29.6550	29.7800	+0.130%	2,358	+24.409%
2025-02-18	29.6700	29.7414	29.6501	29.7414	+0.682%	68,444	+24.570%
2025-02-14	29.6100	29.6100	29.5000	29.5400	+0.204%	50,145	+25.420%

.dark-mode .hczMS6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hczMS6{ color: #333333; background-color: white; border: 2px solid #333333; }DFVEDoubleLine Fortune 500 Equal Weight ETFstock NYSE ETF

DFVE
DoubleLine Fortune 500 Equal Weight ETF
stock NYSE ETF