MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFVE — DoubleLine Fortune 500 Equal Weight ETF
NYSE ArcaDoubleLine Fortune 500 Equal Weight ETF
$35.19
+0.13(+0.37%)
- O
- 35.23
- H
- 35.24
- L
- 35.16
- V
- 2.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.19
Period Return+34.55%
Period High$39.71
Period Low$25.90
Avg Daily Volume5.4K
Total Trading Days365
DFVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.23 | $35.24 | $35.16 | $35.19 | +$0.13 | +0.37% | 2,018 | $35.21 | $35.16 $35.24 |
| Oct 1, 2026 | $34.84 | $35.06 | $34.74 | $35.06 | +$0.05 | +0.15% | 4,026 | $34.93 | $34.74 $35.06 |
| Sep 30, 2026 | $35.23 | $35.32 | $35.01 | $35.01 | $-0.22 | -0.61% | 18,943 | $35.15 | $35.01 $35.32 |
| Sep 29, 2026 | $35.26 | $35.31 | $35.07 | $35.22 | $-0.11 | -0.31% | 9,310 | $35.19 | $35.07 $35.31 |
| Sep 28, 2026 | $35.43 | $35.43 | $35.31 | $35.33 | $-0.27 | -0.77% | 8,825 | $35.38 | $35.31 $35.43 |
| Sep 25, 2026 | $35.40 | $35.65 | $35.40 | $35.61 | +$0.17 | +0.47% | 23,989 | $35.49 | $35.40 $35.65 |
| Sep 24, 2026 | $35.50 | $35.57 | $35.39 | $35.44 | $-0.22 | -0.62% | 11,173 | $35.49 | $35.39 $35.57 |
| Sep 23, 2026 | $36.00 | $36.00 | $35.66 | $35.66 | $-0.31 | -0.87% | 11,181 | $35.92 | $35.66 $36.00 |
| Sep 22, 2026 | $35.96 | $36.06 | $35.88 | $35.97 | +$0.04 | +0.10% | 27,552 | $35.97 | $35.88 $36.06 |
| Sep 21, 2026 | $36.07 | $37.69 | $35.84 | $35.94 | +$0.10 | +0.27% | 10,301 | $36.06 | $35.84 $37.69 |
| Sep 18, 2026 | $35.99 | $35.99 | $35.80 | $35.84 | $-0.24 | -0.65% | 9,325 | $35.85 | $35.80 $35.99 |
| Sep 17, 2026 | $36.10 | $36.19 | $36.07 | $36.08 | +$0.14 | +0.39% | 28,183 | $36.13 | $36.07 $36.19 |
| Sep 16, 2026 | $36.30 | $36.33 | $35.73 | $35.94 | $-0.29 | -0.79% | 9,580 | $36.10 | $35.73 $36.33 |
| Sep 15, 2026 | $36.23 | $36.34 | $36.22 | $36.22 | $-0.24 | -0.67% | 2,253 | $36.27 | $36.22 $36.34 |
| Sep 14, 2026 | $36.48 | $36.58 | $36.47 | $36.47 | $-0.05 | -0.15% | 4,978 | $36.51 | $36.47 $36.58 |
| Sep 11, 2026 | $36.47 | $36.58 | $36.46 | $36.52 | +$0.27 | +0.75% | 7,769 | $36.53 | $36.46 $36.58 |
| Sep 10, 2026 | $36.35 | $36.35 | $36.19 | $36.25 | $-0.17 | -0.47% | 172,794 | $36.31 | $36.19 $36.35 |
| Sep 9, 2026 | $36.60 | $36.63 | $36.42 | $36.42 | $-0.44 | -1.19% | 5,312 | $36.52 | $36.42 $36.63 |
| Sep 8, 2026 | $36.97 | $36.98 | $36.86 | $36.86 | $-0.37 | -1.00% | 6,185 | $36.94 | $36.86 $36.98 |
| Sep 4, 2026 | $37.07 | $37.35 | $37.07 | $37.23 | $-0.04 | -0.11% | 5,013 | $37.29 | $37.07 $37.35 |
| Sep 3, 2026 | $37.18 | $37.28 | $37.18 | $37.27 | +$0.25 | +0.67% | 1,448 | $37.24 | $37.18 $37.28 |
| Sep 2, 2026 | $37.03 | $37.14 | $37.03 | $37.03 | +$0.31 | +0.84% | 2,149 | $37.09 | $37.03 $37.14 |
| Sep 1, 2026 | $36.90 | $36.90 | $36.69 | $36.72 | $-0.27 | -0.73% | 2,348 | $36.73 | $36.69 $36.90 |
| Aug 31, 2026 | $37.00 | $37.00 | $36.95 | $36.99 | $-0.21 | -0.55% | 1,090 | $36.98 | $36.95 $37.00 |
| Aug 28, 2026 | $37.19 | $37.19 | $37.19 | $37.19 | $-0.05 | -0.13% | 357 | $37.20 | $37.19 $37.19 |
| Aug 27, 2026 | $37.33 | $37.33 | $37.24 | $37.24 | $-0.21 | -0.55% | 1,829 | $37.29 | $37.24 $37.33 |
| Aug 26, 2026 | $37.23 | $37.47 | $37.23 | $37.45 | +$0.12 | +0.32% | 4,595 | $37.42 | $37.23 $37.47 |
| Aug 25, 2026 | $37.27 | $37.33 | $37.27 | $37.33 | $-0.01 | -0.04% | 1,107 | $37.28 | $37.27 $37.33 |
| Aug 24, 2026 | $37.42 | $37.42 | $37.28 | $37.34 | +$0.02 | +0.04% | 3,749 | $37.34 | $37.28 $37.42 |
| Aug 21, 2026 | $37.29 | $37.34 | $37.29 | $37.32 | +$0.26 | +0.71% | 3,641 | $37.31 | $37.29 $37.34 |