Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Doubleline Value Equity ETF (NY: DBLV )

87.07 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0 +0.00(+0.00%)
Aug 30, 2022 88.26 88.26 87.43 87.43 1,458 -1.24(-1.40%)
Aug 29, 2022 88.67 88.67 88.67 88.67 41 -0.29(-0.32%)
Aug 26, 2022 88.95 88.95 88.95 88.95 100 -2.36(-2.58%)
Aug 25, 2022 91.05 91.31 91.05 91.31 290 +1.11(+1.23%)
Aug 24, 2022 90.19 90.19 90.19 90.19 40 +0.20(+0.22%)
Aug 23, 2022 90.00 90.00 90.00 90.00 209 -0.07(-0.08%)
Aug 22, 2022 90.44 90.44 90.07 90.07 907 -1.60(-1.75%)
Aug 19, 2022 91.93 91.93 91.67 91.67 150 -0.98(-1.05%)
Aug 18, 2022 92.65 92.65 92.65 92.65 74 +0.16(+0.17%)
Aug 17, 2022 92.49 92.49 92.49 92.49 8 -0.85(-0.91%)
Aug 16, 2022 93.37 93.81 93.34 93.34 1,338 +0.58(+0.63%)
Aug 15, 2022 92.51 92.77 92.51 92.76 1,054 -0.05(-0.05%)
Aug 12, 2022 91.95 92.80 91.95 92.80 1,312 +1.17(+1.28%)
Aug 11, 2022 92.00 92.23 91.63 91.63 1,088 +0.33(+0.36%)
Aug 10, 2022 91.25 91.53 91.25 91.30 804 +1.31(+1.46%)
Aug 09, 2022 90.43 90.45 89.99 89.99 872 -0.27(-0.30%)
Aug 08, 2022 90.27 90.27 90.27 90.27 11 -0.01(-0.01%)
Aug 05, 2022 90.28 90.28 90.28 90.28 100 +0.11(+0.12%)
Aug 04, 2022 90.35 91.46 90.16 90.16 2,820 -0.50(-0.55%)
Aug 03, 2022 90.61 90.67 90.61 90.67 109 +0.80(+0.89%)
Aug 02, 2022 90.98 90.98 89.86 89.86 803 -0.71(-0.79%)
Aug 01, 2022 90.58 90.58 90.58 90.58 3 -0.11(-0.12%)
Jul 29, 2022 90.73 90.73 90.69 90.69 112 +0.84(+0.94%)
Jul 28, 2022 89.33 89.84 89.33 89.84 164 +0.50(+0.56%)
Jul 27, 2022 88.35 89.34 88.35 89.34 495 +1.47(+1.67%)
Jul 26, 2022 87.88 87.88 87.64 87.87 344 -0.58(-0.66%)
Jul 25, 2022 88.73 88.73 88.31 88.46 229 +0.62(+0.71%)
Jul 22, 2022 87.84 87.84 87.84 87.84 100 -0.62(-0.70%)
Jul 21, 2022 87.97 88.46 87.84 88.46 749 +0.29(+0.33%)
Jul 20, 2022 88.17 88.17 88.17 88.17 105 -0.24(-0.27%)
Jul 19, 2022 88.40 88.40 88.40 88.40 6 +2.54(+2.95%)
Jul 18, 2022 87.00 87.00 85.87 85.87 129 -0.42(-0.48%)
Jul 15, 2022 86.28 86.28 86.28 86.28 100 +1.91(+2.27%)
Jul 14, 2022 84.37 84.37 84.37 84.37 30 -1.01(-1.19%)
Jul 13, 2022 85.39 85.39 85.39 85.39 38 -0.63(-0.74%)
Jul 12, 2022 86.93 87.07 86.02 86.02 3,959 -0.07(-0.08%)
Jul 11, 2022 86.43 86.43 86.09 86.09 221 -0.84(-0.97%)
Jul 08, 2022 86.94 86.94 86.94 86.94 100 -0.30(-0.34%)
Jul 07, 2022 87.23 87.23 87.23 87.23 44 +1.10(+1.28%)
Jul 06, 2022 86.13 86.13 86.13 86.13 28 +0.06(+0.07%)
Jul 05, 2022 86.07 86.07 86.07 86.07 134 -0.63(-0.73%)
Jul 01, 2022 86.70 86.70 86.70 86.70 100 +1.19(+1.39%)
Jun 30, 2022 85.02 85.52 85.02 85.52 151 -0.98(-1.13%)
Jun 29, 2022 86.40 86.50 86.40 86.50 816 -0.39(-0.45%)
Jun 28, 2022 87.30 87.30 86.89 86.89 259 -0.71(-0.82%)
Jun 27, 2022 87.60 87.60 87.60 87.60 73 +0.02(+0.03%)
Jun 24, 2022 86.98 87.58 86.98 87.58 2,503 +2.75(+3.24%)
Jun 23, 2022 84.37 84.83 84.37 84.83 120 -0.26(-0.30%)
Jun 22, 2022 85.43 85.43 85.09 85.09 1,937 -0.13(-0.15%)
Jun 21, 2022 85.05 85.22 85.05 85.22 1,033 +1.61(+1.93%)
Jun 17, 2022 83.11 83.60 83.11 83.60 613 +0.20(+0.24%)
Jun 16, 2022 83.64 83.64 83.41 83.41 101 -2.47(-2.88%)
Jun 15, 2022 85.84 86.19 85.83 85.88 500 +0.66(+0.78%)
Jun 14, 2022 85.73 85.73 85.22 85.22 206 -0.49(-0.57%)
Jun 13, 2022 86.34 86.60 85.71 85.71 925 -3.47(-3.89%)
Jun 10, 2022 89.18 89.18 89.18 89.18 100 -2.14(-2.34%)
Jun 09, 2022 94.29 94.29 91.32 91.32 325 -1.94(-2.08%)
Jun 08, 2022 93.63 93.63 93.26 93.26 321 -1.11(-1.18%)
Jun 07, 2022 94.37 94.37 94.37 94.37 33 +1.06(+1.13%)
Jun 06, 2022 93.38 93.38 93.31 93.31 673 +0.40(+0.43%)
Jun 03, 2022 92.91 92.91 92.91 92.91 102 -0.99(-1.05%)
Jun 02, 2022 93.16 93.89 93.16 93.89 1,087 +1.34(+1.45%)
Jun 01, 2022 92.49 92.56 92.49 92.56 325 -0.76(-0.81%)
May 31, 2022 93.53 94.04 93.32 93.32 2,124 -1.27(-1.34%)
May 27, 2022 94.06 94.58 94.06 94.58 1,082 +1.51(+1.62%)
May 26, 2022 93.23 93.23 93.07 93.07 205 +1.19(+1.29%)
May 25, 2022 91.75 91.88 91.36 91.88 571 +0.98(+1.08%)
May 24, 2022 90.14 90.90 90.14 90.90 3,722 +0.22(+0.24%)
May 23, 2022 90.86 91.07 90.69 90.69 978 +1.55(+1.74%)
May 20, 2022 89.14 89.14 89.14 89.14 75 -0.14(-0.16%)
May 19, 2022 89.20 89.56 89.09 89.28 3,359 -0.07(-0.08%)
May 18, 2022 90.03 90.03 89.35 89.35 171 -3.35(-3.61%)
May 17, 2022 92.44 92.70 92.22 92.70 1,536 +2.03(+2.24%)
May 16, 2022 90.67 90.67 90.67 90.67 71 +0.23(+0.26%)
May 13, 2022 90.23 90.44 89.96 90.44 2,813 +1.75(+1.97%)
May 12, 2022 88.68 88.70 88.68 88.70 1,995 -0.24(-0.27%)
May 11, 2022 89.80 89.80 88.93 88.93 319 -0.76(-0.85%)
May 10, 2022 90.15 90.15 89.70 89.70 6,696 -0.60(-0.67%)
May 09, 2022 91.07 91.07 89.81 90.30 5,013 -2.32(-2.50%)
May 06, 2022 92.30 93.06 91.88 92.62 6,914 -0.09(-0.10%)
May 05, 2022 94.01 94.01 92.16 92.72 8,360 -2.27(-2.38%)
May 04, 2022 92.81 94.98 92.66 94.98 4,628 +2.29(+2.47%)
May 03, 2022 92.82 92.92 92.59 92.69 38,888 +1.10(+1.21%)
May 02, 2022 90.85 91.59 90.85 91.59 169 +0.35(+0.38%)
Apr 29, 2022 93.07 93.07 91.24 91.24 898 -2.76(-2.94%)
Apr 28, 2022 94.23 94.23 93.71 94.00 888 +1.09(+1.17%)
Apr 27, 2022 92.95 92.95 92.91 92.91 287 -0.14(-0.15%)
Apr 26, 2022 94.23 94.23 93.05 93.05 1,235 -1.96(-2.06%)
Apr 25, 2022 93.13 95.03 93.13 95.01 2,452 +0.08(+0.09%)
Apr 22, 2022 95.43 95.67 94.93 94.93 4,299 -2.72(-2.78%)
Apr 21, 2022 100.10 100.10 97.64 97.64 1,015 -1.23(-1.24%)
Apr 20, 2022 98.73 99.29 98.73 98.87 2,020 +0.98(+1.00%)
Apr 19, 2022 98.07 98.07 97.85 97.89 524 +1.11(+1.15%)
Apr 18, 2022 96.74 97.08 96.38 96.79 586 -0.19(-0.20%)
Apr 14, 2022 97.41 97.41 96.98 96.98 278 -0.71(-0.73%)
Apr 13, 2022 97.08 97.69 97.08 97.69 2,102 +0.96(+1.00%)
Apr 12, 2022 97.71 97.71 96.72 96.72 275 -0.27(-0.28%)
Apr 11, 2022 97.00 97.00 97.00 97.00 130 -0.80(-0.82%)
Apr 08, 2022 98.34 98.34 97.80 97.80 1,124 +0.58(+0.59%)
Apr 07, 2022 97.22 97.53 97.22 97.22 391 +0.52(+0.54%)
Apr 06, 2022 96.44 96.73 96.44 96.70 404 -0.13(-0.14%)
Apr 05, 2022 98.03 98.03 96.81 96.83 641 -1.01(-1.03%)
Apr 04, 2022 97.33 97.85 97.33 97.85 102 +0.05(+0.05%)
Apr 01, 2022 97.88 97.98 97.80 97.80 689 +0.12(+0.13%)
Mar 31, 2022 98.85 98.86 97.68 97.68 214 -1.16(-1.17%)
Mar 30, 2022 99.15 99.15 98.84 98.84 520 -0.56(-0.56%)
Mar 29, 2022 99.39 99.39 99.39 99.39 3 +1.11(+1.13%)
Mar 28, 2022 98.28 98.28 98.28 98.28 4 -0.34(-0.34%)
Mar 25, 2022 98.62 98.62 98.62 98.62 100 +0.79(+0.81%)
Mar 24, 2022 97.40 97.83 97.36 97.83 405 +0.95(+0.98%)
Mar 23, 2022 97.65 97.73 96.88 96.88 382 -1.14(-1.16%)
Mar 22, 2022 98.02 98.02 98.02 98.02 1 +0.82(+0.84%)
Mar 21, 2022 97.00 97.20 97.00 97.20 658 -0.13(-0.13%)
Mar 18, 2022 96.41 97.33 96.41 97.33 282 +0.45(+0.47%)
Mar 17, 2022 95.02 96.88 95.02 96.88 314 +1.16(+1.21%)
Mar 16, 2022 95.72 95.72 95.72 95.72 4 +1.73(+1.84%)
Mar 15, 2022 94.32 94.32 93.99 93.99 205 +1.08(+1.16%)
Mar 14, 2022 93.93 93.93 92.91 92.91 121 -0.19(-0.21%)
Mar 11, 2022 93.75 93.75 93.10 93.10 106 -0.81(-0.86%)
Mar 10, 2022 93.91 93.91 93.91 93.91 70 +0.02(+0.02%)
Mar 09, 2022 93.54 94.29 93.54 93.89 3,303 +2.12(+2.31%)
Mar 08, 2022 93.50 93.50 91.77 91.77 189 -0.14(-0.15%)
Mar 07, 2022 92.78 92.78 91.91 91.91 439 -3.02(-3.18%)
Mar 04, 2022 94.17 94.93 94.17 94.93 1,218 -1.12(-1.17%)
Mar 03, 2022 96.16 96.16 95.89 96.06 1,288 -0.76(-0.79%)
Mar 02, 2022 95.53 97.13 95.53 96.82 384 +2.14(+2.26%)
Mar 01, 2022 95.91 95.91 94.03 94.68 4,675 -1.94(-2.01%)
Feb 28, 2022 96.54 96.67 96.54 96.62 240 -0.41(-0.42%)
Feb 25, 2022 95.20 97.12 97.03 97.03 1,507 +1.97(+2.07%)
Feb 24, 2022 92.68 95.16 92.55 95.06 1,308 +0.38(+0.40%)
Feb 23, 2022 95.84 96.05 94.68 94.68 742 -1.59(-1.65%)
Feb 22, 2022 96.74 96.74 96.27 96.27 1,844 -0.52(-0.54%)
Feb 18, 2022 96.79 0 -0.66(-0.67%)
Feb 17, 2022 97.57 97.58 97.45 97.45 631 -2.25(-2.26%)
Feb 16, 2022 99.15 99.75 99.05 99.70 1,454 +0.44(+0.44%)
Feb 15, 2022 98.98 99.28 98.98 99.26 704 +1.27(+1.29%)
Feb 14, 2022 98.31 98.31 97.67 98.00 4,341 -0.69(-0.70%)
Feb 11, 2022 98.51 98.69 98.51 98.69 203 -1.13(-1.13%)
Feb 10, 2022 100.17 101.19 99.82 99.82 3,767 -0.79(-0.79%)
Feb 09, 2022 100.39 100.61 100.39 100.61 537 +0.85(+0.85%)
Feb 08, 2022 99.12 99.83 99.10 99.76 2,800 +1.34(+1.37%)
Feb 07, 2022 98.64 99.19 98.31 98.42 946 -0.00(-0.00%)
Feb 04, 2022 98.18 98.99 98.18 98.42 457 +0.34(+0.35%)
Feb 03, 2022 98.24 98.24 98.08 98.08 209 -1.75(-1.75%)
Feb 02, 2022 99.50 99.83 99.50 99.83 204 +1.06(+1.07%)
Feb 01, 2022 97.88 98.77 97.88 98.77 306 +0.91(+0.93%)
Jan 31, 2022 96.80 97.86 97.86 1,704 +1.21(+1.25%)
Jan 28, 2022 95.37 96.65 95.37 96.65 106 +1.03(+1.08%)
Jan 27, 2022 95.66 95.66 95.62 95.62 258 -0.09(-0.09%)
Jan 26, 2022 97.04 97.04 95.70 95.70 366 -0.89(-0.92%)
Jan 25, 2022 94.24 96.62 94.23 96.59 1,433 -0.27(-0.28%)
Jan 24, 2022 94.42 96.87 93.61 96.87 1,551 +0.46(+0.47%)
Jan 21, 2022 98.06 98.06 96.41 96.41 1,297 -1.37(-1.41%)
Jan 20, 2022 99.31 100.05 97.78 97.78 957 -1.15(-1.16%)
Jan 19, 2022 99.68 100.12 98.84 98.93 1,577 -0.95(-0.95%)
Jan 18, 2022 99.88 99.88 99.88 99.88 75 -1.64(-1.62%)
Jan 14, 2022 101.52 0 +0.58(+0.57%)
Jan 13, 2022 101.55 101.57 100.94 100.94 749 -0.42(-0.42%)
Jan 12, 2022 101.21 101.37 101.21 101.37 245 +0.48(+0.47%)
Jan 11, 2022 100.89 100.89 100.89 100.89 125 +1.09(+1.09%)
Jan 10, 2022 99.75 99.80 99.75 99.80 229 -0.49(-0.48%)
Jan 07, 2022 100.50 100.50 100.23 100.29 1,055 +0.69(+0.69%)
Jan 06, 2022 99.60 99.60 99.60 99.60 29 +0.38(+0.38%)
Jan 05, 2022 100.68 100.81 99.23 99.23 1,068 -1.36(-1.36%)
Jan 04, 2022 100.59 100.59 100.59 100.59 355 +1.48(+1.50%)
Jan 03, 2022 98.39 99.11 98.39 99.11 544 +0.92(+0.94%)
Dec 31, 2021 98.02 98.19 98.02 98.19 771 -0.10(-0.10%)
Dec 30, 2021 98.29 98.29 98.29 98.29 187 -0.41(-0.41%)
Dec 29, 2021 98.97 98.97 98.69 98.69 466 +0.24(+0.24%)
Dec 28, 2021 98.60 98.60 98.46 98.46 893 +0.19(+0.19%)
Dec 27, 2021 98.27 98.27 98.27 98.27 3 +0.94(+0.96%)
Dec 23, 2021 97.14 97.45 97.14 97.33 529 +0.76(+0.79%)
Dec 22, 2021 96.57 96.57 96.57 96.57 6 +0.72(+0.75%)
Dec 21, 2021 95.85 95.95 95.85 95.85 283 +1.73(+1.84%)
Dec 20, 2021 94.03 94.12 94.03 94.12 146 -1.30(-1.36%)
Dec 17, 2021 95.92 95.92 95.41 95.41 838 -1.08(-1.12%)
Dec 16, 2021 96.98 97.17 96.50 96.50 1,025 +0.38(+0.39%)
Dec 15, 2021 96.12 96.12 96.12 96.12 194 +0.67(+0.71%)
Dec 14, 2021 95.44 95.44 95.44 95.44 78 -0.20(-0.21%)
Dec 13, 2021 95.99 95.99 95.65 95.65 269 -0.99(-1.02%)
Dec 10, 2021 96.39 96.64 96.39 96.64 107 +0.51(+0.53%)
Dec 09, 2021 96.27 96.48 96.12 96.12 1,169 -0.25(-0.26%)
Dec 08, 2021 96.35 96.38 96.00 96.38 6,247 +0.10(+0.10%)
Dec 07, 2021 96.44 96.45 96.28 96.28 357 +1.11(+1.17%)
Dec 06, 2021 95.46 95.46 95.17 95.17 276 +1.88(+2.01%)
Dec 03, 2021 93.41 93.41 93.19 93.29 507 -0.59(-0.63%)
Dec 02, 2021 93.88 93.88 93.88 93.88 110 +1.89(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.