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 )

N/A 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 (%)
Apr 30, 2019 65.02 65.35 65.02 65.35 2,400 +0.17(+0.26%)
Apr 29, 2019 64.55 65.27 64.50 65.18 2,084 +0.58(+0.90%)
Apr 26, 2019 64.46 64.60 64.21 64.60 3,312 -0.00(-0.00%)
Apr 25, 2019 64.61 64.66 64.25 64.60 1,346 -0.38(-0.59%)
Apr 24, 2019 64.80 64.98 64.53 64.98 886 -0.03(-0.04%)
Apr 23, 2019 64.20 65.01 64.20 65.01 2,798 +0.48(+0.74%)
Apr 22, 2019 63.94 64.53 63.94 64.53 1,558 +0.35(+0.55%)
Apr 18, 2019 63.89 64.22 63.89 64.18 3,416 -0.21(-0.32%)
Apr 17, 2019 64.34 64.47 64.34 64.38 637 -0.20(-0.31%)
Apr 16, 2019 64.58 64.65 64.55 64.58 1,435 -0.20(-0.30%)
Apr 15, 2019 64.55 64.80 64.39 64.78 2,786 +0.30(+0.46%)
Apr 12, 2019 64.08 64.66 64.08 64.48 6,211 +0.40(+0.62%)
Apr 11, 2019 63.98 64.19 63.48 64.08 6,028 +0.12(+0.18%)
Apr 10, 2019 63.77 64.05 63.77 63.97 967 -0.02(-0.02%)
Apr 09, 2019 63.75 64.03 63.75 63.98 1,270 -0.30(-0.47%)
Apr 08, 2019 64.02 64.29 64.02 64.29 2,114 +0.03(+0.04%)
Apr 05, 2019 64.29 64.29 63.58 64.26 4,347 +0.35(+0.55%)
Apr 04, 2019 63.02 63.90 62.91 63.90 3,069 +0.26(+0.40%)
Apr 03, 2019 63.61 63.75 63.61 63.65 1,146 +0.21(+0.34%)
Apr 02, 2019 63.52 63.76 63.38 63.44 1,924 -0.36(-0.57%)
Apr 01, 2019 63.41 63.87 63.40 63.80 3,469 +0.49(+0.77%)
Mar 29, 2019 63.01 63.31 63.01 63.31 1,656 +0.48(+0.77%)
Mar 28, 2019 63.11 63.11 62.43 62.83 2,494 +0.14(+0.23%)
Mar 27, 2019 62.27 62.79 62.27 62.69 853 -0.02(-0.04%)
Mar 26, 2019 62.89 63.07 62.71 62.71 2,234 +0.07(+0.11%)
Mar 25, 2019 62.58 62.89 62.27 62.64 7,093 -0.35(-0.55%)
Mar 22, 2019 62.66 62.99 62.66 62.99 1,138 -0.80(-1.25%)
Mar 21, 2019 63.20 63.96 63.20 63.79 3,573 +0.01(+0.01%)
Mar 20, 2019 62.87 63.80 62.87 63.78 3,978 -0.39(-0.60%)
Mar 19, 2019 64.05 64.16 63.82 64.16 3,522 +0.12(+0.18%)
Mar 18, 2019 63.48 64.05 63.40 64.05 4,699 +0.48(+0.76%)
Mar 15, 2019 63.12 63.56 63.12 63.56 828 +0.19(+0.30%)
Mar 14, 2019 63.16 63.49 62.93 63.37 4,292 +0.30(+0.48%)
Mar 13, 2019 62.83 63.50 62.83 63.07 6,091 +0.29(+0.45%)
Mar 12, 2019 62.55 62.84 62.36 62.78 6,577 +0.06(+0.09%)
Mar 11, 2019 61.83 62.75 61.82 62.73 4,176 +0.80(+1.29%)
Mar 08, 2019 61.32 61.93 61.32 61.93 1,138 -0.18(-0.29%)
Mar 07, 2019 62.29 62.33 61.71 62.11 9,556 -0.38(-0.61%)
Mar 06, 2019 62.82 62.82 62.24 62.49 4,142 -0.39(-0.63%)
Mar 05, 2019 62.93 63.27 62.59 62.88 2,191 -0.06(-0.10%)
Mar 04, 2019 63.27 63.51 62.71 62.94 6,920 -0.22(-0.35%)
Mar 01, 2019 63.06 63.64 63.06 63.16 1,449 +0.39(+0.62%)
Feb 28, 2019 62.78 63.02 62.78 62.78 2,070 -0.25(-0.39%)
Feb 27, 2019 62.73 63.06 62.73 63.02 1,512 -0.22(-0.34%)
Feb 26, 2019 62.88 63.46 62.88 63.24 1,631 +0.14(+0.23%)
Feb 25, 2019 63.15 63.57 63.10 63.10 2,421 -0.07(-0.11%)
Feb 22, 2019 62.65 63.17 62.60 63.17 8,799 +0.52(+0.82%)
Feb 21, 2019 62.91 62.91 62.65 62.65 1,393 -0.34(-0.55%)
Feb 20, 2019 62.67 63.27 62.67 63.00 4,498 +0.18(+0.29%)
Feb 19, 2019 62.19 63.22 62.19 62.81 1,957 -0.31(-0.50%)
Feb 15, 2019 62.30 63.13 62.30 63.13 1,242 +0.77(+1.23%)
Feb 14, 2019 61.82 62.40 61.82 62.36 3,105 +0.30(+0.48%)
Feb 13, 2019 62.10 62.43 62.06 62.06 2,711 +0.29(+0.46%)
Feb 12, 2019 61.71 61.85 61.44 61.77 2,048 +0.33(+0.54%)
Feb 11, 2019 61.38 61.44 61.38 61.44 358 +0.38(+0.62%)
Feb 08, 2019 61.01 61.07 60.70 61.06 3,416 -0.04(-0.06%)
Feb 07, 2019 60.78 61.10 60.78 61.10 612 -0.46(-0.75%)
Feb 06, 2019 61.65 61.73 61.43 61.56 1,228 -0.25(-0.40%)
Feb 05, 2019 61.41 61.80 61.41 61.80 764 +0.16(+0.27%)
Feb 04, 2019 61.37 61.97 61.37 61.64 10,996 +0.27(+0.44%)
Feb 01, 2019 61.33 61.37 61.33 61.37 310 +0.32(+0.53%)
Jan 31, 2019 60.55 61.16 60.55 61.04 1,215 +0.04(+0.07%)
Jan 30, 2019 60.66 61.20 60.40 61.00 2,845 +0.67(+1.10%)
Jan 29, 2019 60.36 60.41 60.09 60.33 3,188 -0.01(-0.02%)
Jan 28, 2019 60.17 60.58 59.90 60.34 2,434 -0.67(-1.10%)
Jan 25, 2019 60.86 61.10 60.69 61.02 2,691 +0.84(+1.40%)
Jan 24, 2019 59.98 60.18 59.98 60.18 557 -0.32(-0.53%)
Jan 23, 2019 60.19 60.49 60.09 60.49 2,900 +0.71(+1.18%)
Jan 22, 2019 60.11 60.17 59.79 59.79 3,139 -0.75(-1.24%)
Jan 18, 2019 60.41 60.91 60.17 60.54 1,138 +0.44(+0.73%)
Jan 17, 2019 59.41 60.10 59.37 60.10 1,561 +0.21(+0.35%)
Jan 16, 2019 59.88 59.89 59.41 59.89 1,823 +0.66(+1.12%)
Jan 15, 2019 59.63 59.63 59.23 59.23 1,259 -0.26(-0.44%)
Jan 14, 2019 59.37 59.48 59.02 59.48 4,395 +0.24(+0.40%)
Jan 11, 2019 59.57 59.57 58.99 59.25 3,002 -0.14(-0.24%)
Jan 10, 2019 58.72 59.40 58.72 59.39 1,800 +0.11(+0.19%)
Jan 09, 2019 59.05 59.33 59.05 59.27 12,367 +0.45(+0.77%)
Jan 08, 2019 59.19 59.19 58.27 58.82 28,802 +0.19(+0.32%)
Jan 07, 2019 58.52 58.73 58.30 58.63 19,162 +0.31(+0.53%)
Jan 04, 2019 57.49 58.41 57.39 58.33 7,867 +1.65(+2.92%)
Jan 03, 2019 56.55 56.96 56.36 56.67 7,368 -0.46(-0.80%)
Jan 02, 2019 56.03 57.19 56.03 57.13 9,768 +0.58(+1.03%)
Dec 31, 2018 56.43 57.18 56.43 56.55 6,728 +0.07(+0.12%)
Dec 28, 2018 56.89 57.23 56.27 56.48 3,830 +0.29(+0.52%)
Dec 27, 2018 55.06 56.19 54.72 56.19 6,104 +0.16(+0.28%)
Dec 26, 2018 54.19 56.03 53.78 56.03 5,088 +1.97(+3.65%)
Dec 24, 2018 54.32 54.90 54.06 54.06 3,774 -0.94(-1.71%)
Dec 21, 2018 55.92 56.64 55.00 55.00 6,080 -1.06(-1.88%)
Dec 20, 2018 56.30 56.95 56.02 56.05 4,511 -0.96(-1.69%)
Dec 19, 2018 58.09 58.46 56.77 57.02 5,869 -0.97(-1.67%)
Dec 18, 2018 58.70 58.70 57.83 57.99 2,212 -0.21(-0.37%)
Dec 17, 2018 58.69 59.20 58.20 58.20 4,920 -1.01(-1.71%)
Dec 14, 2018 59.64 59.77 59.21 59.21 4,717 -0.71(-1.18%)
Dec 13, 2018 60.11 60.17 59.70 59.92 2,727 -0.23(-0.38%)
Dec 12, 2018 60.28 60.77 60.15 60.15 4,079 +0.27(+0.45%)
Dec 11, 2018 60.57 60.57 59.83 59.88 3,562 +0.13(+0.21%)
Dec 10, 2018 59.88 59.97 58.78 59.75 2,980 -0.57(-0.94%)
Dec 07, 2018 61.10 61.10 60.31 60.32 1,048 -0.52(-0.86%)
Dec 06, 2018 60.42 60.84 59.63 60.84 17,574 -1.17(-1.89%)
Dec 04, 2018 63.26 63.31 61.95 62.02 3,250 -1.27(-2.00%)
Dec 03, 2018 63.90 63.90 63.28 63.28 6,567 +0.50(+0.80%)
Nov 30, 2018 62.62 63.38 61.85 62.78 5,871 +0.11(+0.18%)
Nov 29, 2018 62.76 63.15 62.67 62.67 3,666 -0.48(-0.76%)
Nov 28, 2018 62.54 63.29 62.08 63.14 8,147 +1.50(+2.43%)
Nov 27, 2018 61.46 62.02 61.46 61.65 2,937 +0.10(+0.15%)
Nov 26, 2018 61.86 62.00 61.55 61.55 1,606 +0.20(+0.33%)
Nov 23, 2018 60.22 61.37 60.22 61.35 1,887 -0.34(-0.55%)
Nov 21, 2018 61.69 61.69 61.69 0 +0.44(+0.72%)
Nov 20, 2018 60.79 61.62 60.79 61.25 4,944 -1.07(-1.72%)
Nov 19, 2018 62.40 62.69 62.20 62.32 4,645 -0.30(-0.47%)
Nov 16, 2018 62.07 62.72 62.07 62.62 7,758 +0.17(+0.27%)
Nov 15, 2018 62.10 62.61 62.10 62.45 1,263 +0.10(+0.17%)
Nov 14, 2018 61.85 62.34 61.85 62.34 2,344 -0.24(-0.38%)
Nov 13, 2018 62.93 63.05 62.58 62.58 2,949 -0.38(-0.61%)
Nov 12, 2018 63.36 63.36 62.85 62.96 6,353 -0.86(-1.35%)
Nov 09, 2018 63.41 63.82 63.32 63.82 5,556 -0.17(-0.27%)
Nov 08, 2018 63.68 64.33 63.68 63.99 5,274 -0.05(-0.08%)
Nov 07, 2018 63.43 64.05 63.43 64.05 15,932 +1.17(+1.86%)
Nov 06, 2018 62.28 63.02 62.28 62.88 4,556 +0.43(+0.69%)
Nov 05, 2018 62.42 62.45 62.33 62.45 10,007 +0.32(+0.52%)
Nov 02, 2018 62.48 62.48 61.74 62.12 3,983 +0.09(+0.14%)
Nov 01, 2018 61.99 62.12 61.86 62.04 7,689 +0.28(+0.45%)
Oct 31, 2018 61.64 62.12 61.64 61.76 10,278 +0.99(+1.63%)
Oct 30, 2018 60.33 60.88 60.19 60.77 6,190 +1.25(+2.09%)
Oct 29, 2018 61.12 61.15 59.52 59.52 10,382 -1.03(-1.71%)
Oct 26, 2018 60.35 60.67 59.52 60.56 7,967 -0.20(-0.33%)
Oct 25, 2018 60.26 61.18 60.26 60.76 8,629 +0.39(+0.65%)
Oct 24, 2018 61.55 61.55 60.30 60.37 4,001 -1.81(-2.91%)
Oct 23, 2018 61.23 62.30 61.23 62.17 4,873 -0.47(-0.75%)
Oct 22, 2018 63.07 63.07 62.48 62.65 2,284 -0.57(-0.91%)
Oct 19, 2018 63.14 63.72 63.14 63.22 9,330 +0.01(+0.02%)
Oct 18, 2018 63.52 63.68 62.88 63.21 6,183 -0.54(-0.85%)
Oct 17, 2018 63.51 63.83 63.08 63.75 10,456 +0.19(+0.30%)
Oct 16, 2018 62.69 63.56 62.69 63.56 4,582 +0.87(+1.39%)
Oct 15, 2018 62.32 62.75 61.97 62.69 5,537 +0.23(+0.37%)
Oct 12, 2018 62.60 62.71 61.92 62.46 5,871 -0.03(-0.05%)
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.