DoubleLine Fortune 500 Equal Weight ETF (DFVE)
29.36
-0.23
(-0.77%)
USD |
NYSEARCA |
Nov 15, 16:00
DFVE Price: 29.36 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 29.34 | 29.39 | 29.34 | 29.36 | 867.00 |
| Nov 14, 2024 | 29.67 | 29.67 | 29.54 | 29.59 | 3830.00 |
| Nov 13, 2024 | 29.84 | 29.84 | 29.78 | 29.78 | 3779.00 |
| Nov 12, 2024 | 29.76 | 29.81 | 29.76 | 29.79 | 3700.00 |
| Nov 11, 2024 | 30.09 | 30.12 | 30.02 | 30.02 | 3263.00 |
| Nov 08, 2024 | 29.78 | 29.81 | 29.78 | 29.81 | 1620.00 |
| Nov 07, 2024 | 29.75 | 29.82 | 29.71 | 29.71 | 2975.00 |
| Nov 06, 2024 | 29.68 | 29.80 | 29.68 | 29.75 | 2326.00 |
| Nov 05, 2024 | 28.70 | 28.83 | 28.70 | 28.83 | 433.00 |
| Nov 04, 2024 | 28.50 | 28.59 | 28.50 | 28.50 | 286.00 |
| Nov 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 73.00 |
| Oct 31, 2024 | 28.52 | 28.59 | 28.48 | 28.48 | 5368.00 |
| Oct 30, 2024 | 28.65 | 28.75 | 28.65 | 28.75 | 260.00 |
| Oct 29, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 4517.00 |
| Oct 28, 2024 | 28.98 | 28.98 | 28.96 | 28.96 | 704.00 |
| Oct 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 144.00 |
| Oct 24, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 99.00 |
| Oct 23, 2024 | 28.90 | 28.91 | 28.84 | 28.86 | 385.00 |
| Oct 22, 2024 | 29.04 | 29.04 | 29.00 | 29.01 | 814.00 |
| Oct 21, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 383.00 |
| Oct 18, 2024 | 29.42 | 29.52 | 29.42 | 29.49 | 791.00 |
| Oct 17, 2024 | 29.40 | 29.45 | 29.40 | 29.40 | 975.00 |
| Oct 16, 2024 | 29.42 | 29.51 | 29.42 | 29.44 | 2411.00 |
| Oct 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 44.00 |
| Oct 14, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 170.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.05
Minimum
Feb 05 2024
30.02
Maximum
Nov 11 2024
27.29
Average
27.06
Median
May 13 2024