Doubleline Fortune 500 Equal Weight ETF

DFVE
🏛️ usa →
31.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.32 31.35 31.25 31.35 0.0M
2025-09-25 31.06 31.18 30.91 31.05 0.0M
2025-09-24 31.49 31.49 31.29 31.34 0.0M
2025-09-23 31.57 31.57 31.34 31.38 0.0M
2025-09-22 31.27 31.35 31.27 31.35 0.0M
2025-09-19 31.31 31.35 31.28 31.33 0.0M
2025-09-18 31.39 31.46 31.39 31.46 0.0M
2025-09-17 31.41 31.52 31.22 31.22 0.0M
2025-09-16 31.07 31.19 31.07 31.19 0.0M
2025-09-15 31.25 31.27 31.23 31.23 0.0M
2025-09-12 31.45 31.45 31.35 31.35 0.0M
2025-09-11 31.45 31.58 31.44 31.58 0.0M
2025-09-10 31.11 31.17 31.08 31.17 0.0M
2025-09-09 31.11 31.21 31.10 31.18 0.0M
2025-09-08 31.09 31.26 31.08 31.26 0.0M
2025-09-05 31.13 31.21 31.07 31.21 0.0M
2025-09-04 31.10 31.24 31.07 31.24 0.0M
2025-09-03 30.88 30.96 30.85 30.96 0.0M
2025-09-02 30.77 30.96 30.74 30.96 0.0M
2025-08-29 31.27 31.53 31.08 31.14 0.0M
2025-08-28 31.07 31.21 31.07 31.20 0.0M
2025-08-27 31.14 31.29 31.14 31.24 0.0M
2025-08-26 31.04 31.07 31.01 31.06 0.0M
2025-08-25 31.00 31.07 31.00 31.00 0.0M
2025-08-22 31.07 31.17 31.07 31.16 0.0M
2025-08-21 30.44 30.49 30.35 30.49 0.0M
2025-08-20 30.52 30.59 30.50 30.59 0.0M
2025-08-19 30.59 30.65 30.57 30.65 0.0M
2025-08-18 30.54 30.55 30.47 30.51 0.0M
2025-08-15 30.58 30.58 30.48 30.48 0.0M
2025-08-14 30.44 30.63 30.44 30.63 0.0M
2025-08-13 30.45 30.77 30.45 30.77 0.0M
2025-08-12 30.19 30.29 30.18 30.29 0.0M
2025-08-11 29.74 29.75 29.69 29.75 0.0M
2025-08-08 29.95 29.95 29.87 29.88 0.0M
2025-08-07 29.77 29.83 29.77 29.82 0.0M
2025-08-06 29.79 29.84 29.79 29.79 0.0M
2025-08-05 29.79 29.83 29.75 29.83 0.0M
2025-08-04 29.67 29.83 29.67 29.83 0.0M
2025-08-01 29.45 29.49 29.45 29.49 0.0M
2025-07-31 30.19 30.19 29.97 29.98 0.0M
2025-07-30 30.42 30.45 30.15 30.17 0.0M
2025-07-29 30.53 30.53 30.36 30.42 0.0M
2025-07-28 30.62 30.62 30.47 30.57 0.0M
2025-07-25 30.45 30.65 30.43 30.64 0.0M
2025-07-24 30.54 30.55 30.48 30.50 0.0M
2025-07-23 30.67 30.79 30.67 30.79 0.0M
2025-07-22 30.48 30.53 30.48 30.53 0.0M
2025-07-21 30.29 30.29 30.10 30.11 0.0M
2025-07-18 30.24 30.24 30.05 30.12 0.0M
2025-07-17 29.93 30.20 29.92 30.19 0.0M
2025-07-16 29.82 29.96 29.62 29.96 0.0M
2025-07-15 30.06 30.06 29.92 29.92 0.0M
2025-07-14 30.23 30.39 30.23 30.39 0.0M
2025-07-11 30.28 30.43 30.28 30.33 0.0M
2025-07-10 30.51 30.67 30.51 30.56 0.0M
2025-07-09 30.21 30.34 30.21 30.33 0.0M
2025-07-08 30.21 30.28 30.21 30.23 0.0M
2025-07-07 30.08 30.10 30.08 30.10 0.0M
2025-07-03 30.36 30.36 30.36 30.36 0.0M
2025-07-02 30.11 30.22 30.11 30.22 0.0M
2025-07-01 29.72 30.07 29.72 30.07 0.0M
2025-06-30 29.66 29.78 29.63 29.78 0.0M
2025-06-27 29.46 29.67 29.46 29.63 0.0M
2025-06-26 29.49 29.49 29.49 29.49 0.0M
2025-06-25 29.22 29.22 29.20 29.20 0.0M
2025-06-24 29.25 29.39 29.25 29.39 0.0M
2025-06-23 28.98 29.12 28.83 29.12 0.0M
2025-06-20 28.91 28.91 28.82 28.88 0.0M
2025-06-18 28.90 28.90 28.79 28.79 0.0M
2025-06-17 28.97 28.97 28.77 28.77 0.0M
2025-06-16 29.03 29.03 28.98 29.02 0.0M
2025-06-13 28.85 28.91 28.64 28.66 0.0M
2025-06-12 29.02 29.04 28.93 29.04 0.0M
2025-06-11 29.10 29.10 28.93 29.01 0.0M
2025-06-10 29.04 29.11 29.04 29.11 0.0M
2025-06-09 28.94 29.01 28.92 28.94 0.0M
2025-06-06 28.83 28.91 28.83 28.91 0.0M
2025-06-05 28.56 28.61 28.56 28.61 0.0M
2025-06-04 28.71 28.76 28.65 28.65 0.0M
2025-06-03 28.59 28.76 28.59 28.76 0.0M
2025-06-02 28.34 28.50 28.33 28.50 0.0M
2025-05-30 28.47 28.56 28.47 28.50 0.0M
2025-05-29 28.49 28.53 28.49 28.53 0.0M
2025-05-28 28.55 28.56 28.45 28.45 0.0M
2025-05-27 28.46 28.75 28.46 28.72 0.0M
2025-05-23 28.21 28.24 28.17 28.17 0.0M
2025-05-22 28.21 28.41 28.21 28.30 0.0M
2025-05-21 28.69 28.72 28.30 28.30 0.0M
2025-05-20 28.99 28.99 28.91 28.92 0.0M
2025-05-19 28.95 29.02 28.95 28.98 0.0M
2025-05-16 28.92 29.05 28.92 29.03 0.0M
2025-05-15 28.67 28.78 28.67 28.78 0.0M
2025-05-14 28.60 28.61 28.46 28.52 0.0M
2025-05-13 28.53 28.76 28.53 28.70 0.0M
2025-05-12 28.62 28.62 28.40 28.59 0.0M
2025-05-09 27.73 27.76 27.68 27.72 0.0M
2025-05-08 27.62 27.88 27.51 27.70 0.0M
2025-05-07 27.40 27.50 27.29 27.47 0.0M
2025-05-06 27.43 27.43 27.26 27.32 0.0M
2025-05-05 27.54 27.60 27.46 27.46 0.0M
2025-05-02 27.52 27.59 27.52 27.52 0.0M
2025-05-01 27.18 27.19 27.07 27.07 0.0M
2025-04-30 26.50 27.06 26.50 27.06 0.0M
2025-04-29 26.99 27.13 26.96 27.07 0.0M
2025-04-28 26.88 27.01 26.73 26.97 0.0M
2025-04-25 26.81 26.90 26.69 26.85 0.0M
2025-04-24 26.87 26.89 26.83 26.89 0.0M
2025-04-23 27.05 27.05 26.33 26.44 0.0M
2025-04-22 25.90 26.25 25.90 26.15 0.0M
2025-04-21 25.61 25.61 25.30 25.51 0.0M
2025-04-17 25.96 26.10 25.96 26.00 0.0M
2025-04-16 25.97 26.07 25.54 25.74 0.0M
2025-04-15 26.34 26.34 26.04 26.04 0.0M
2025-04-14 26.23 26.26 25.96 26.18 0.0M
2025-04-11 25.50 25.91 25.43 25.91 0.0M
2025-04-10 25.73 25.73 25.33 25.56 0.0M
2025-04-09 24.42 26.56 24.25 26.48 0.0M
2025-04-08 25.36 25.36 24.29 24.42 0.0M
2025-04-07 24.56 25.95 24.56 24.97 0.0M
2025-04-04 25.52 25.85 25.21 25.21 0.0M
2025-04-03 26.94 26.95 26.64 26.64 0.0M
2025-04-02 28.00 28.19 28.00 28.19 0.0M
2025-04-01 27.87 27.87 27.76 27.86 0.0M
2025-03-31 27.55 28.23 27.55 28.23 0.0M
2025-03-28 27.79 27.79 27.73 27.76 0.0M
2025-03-27 28.25 28.29 28.25 28.27 0.0M
2025-03-26 28.34 28.37 28.30 28.31 0.0M
2025-03-25 28.37 28.37 28.35 28.35 0.0M
2025-03-24 28.36 28.44 28.35 28.44 0.0M
2025-03-21 27.87 27.94 27.87 27.94 0.0M
2025-03-20 28.19 28.19 28.10 28.10 0.0M
2025-03-19 28.12 28.22 28.09 28.22 0.0M
2025-03-18 27.97 27.97 27.97 27.97 0.0M
2025-03-17 28.00 28.18 28.00 28.16 0.0M
2025-03-14 27.40 27.76 27.40 27.76 0.0M
2025-03-13 27.28 27.28 27.19 27.19 0.0M
2025-03-12 27.75 27.75 27.50 27.54 0.0M
2025-03-11 27.92 27.92 27.65 27.65 0.0M
2025-03-10 28.34 28.36 28.01 28.01 0.0M
2025-03-07 28.24 28.53 28.07 28.53 0.0M
2025-03-06 28.24 28.27 28.23 28.23 0.0M
2025-03-05 28.20 28.54 28.17 28.48 0.0M
2025-03-04 28.65 28.65 28.18 28.18 0.0M
2025-03-03 29.32 29.32 28.63 28.64 0.0M
2025-02-28 28.97 29.12 28.86 29.12 0.0M
2025-02-27 29.16 29.16 28.83 28.83 0.0M
2025-02-26 29.13 29.14 29.08 29.08 0.0M
2025-02-25 29.06 29.25 29.06 29.19 0.0M
2025-02-24 29.26 29.26 29.17 29.17 0.0M
2025-02-21 29.18 29.18 29.16 29.16 0.0M
2025-02-20 29.47 29.66 29.47 29.66 0.0M
2025-02-19 29.69 29.78 29.66 29.78 0.0M
2025-02-18 29.67 29.74 29.65 29.74 0.1M
2025-02-14 29.61 29.61 29.50 29.54 0.1M
2025-02-13 29.29 29.48 29.29 29.48 0.0M
2025-02-12 29.11 29.26 29.11 29.21 0.0M
2025-02-11 29.37 29.42 29.34 29.40 0.0M
2025-02-10 29.37 29.37 29.36 29.37 0.0M
2025-02-07 29.27 29.36 29.27 29.27 0.0M
2025-02-06 29.57 29.57 29.43 29.49 0.0M
2025-02-05 29.43 29.54 29.43 29.53 0.0M
2025-02-04 29.33 29.37 29.33 29.37 0.0M
2025-02-03 29.34 29.34 29.26 29.26 0.0M
2025-01-31 29.83 29.84 29.53 29.53 0.0M
2025-01-30 29.73 29.86 29.69 29.80 0.0M
2025-01-29 29.65 29.66 29.54 29.54 0.0M
2025-01-28 29.61 29.61 29.51 29.55 0.0M
2025-01-27 29.64 29.69 29.62 29.69 0.0M
2025-01-24 29.74 29.76 29.67 29.69 0.0M
2025-01-23 29.62 29.67 29.62 29.67 0.0M
2025-01-22 29.61 29.61 29.49 29.49 0.0M
2025-01-21 29.51 29.67 29.51 29.65 0.0M
2025-01-17 29.32 29.32 29.29 29.32 0.0M
2025-01-16 29.02 29.18 29.02 29.18 0.0M
2025-01-15 29.05 29.05 28.92 28.92 0.0M
2025-01-14 28.56 28.61 28.51 28.61 0.0M
2025-01-13 28.13 28.37 28.13 28.37 0.0M
2025-01-10 28.31 28.31 28.08 28.15 0.0M
2025-01-08 28.32 28.49 28.32 28.49 0.0M
2025-01-07 28.64 28.69 28.49 28.49 0.0M
2025-01-06 28.82 28.82 28.61 28.61 0.0M
2025-01-03 28.40 28.51 28.40 28.51 0.0M
2025-01-02 28.51 28.51 28.20 28.27 0.0M