AdvisorShares DoubleLine Value Equity ETF (DBLV) Historical Stock Data

91.23 ↑5.71 (6.68%)
As of May 23, 2022, 11:16am EST.

Historical Data

In the past 30 trading days, DBLV is down -0.07% a day on average. There have been 18 days where AdvisorShares DoubleLine Value Equity ETF closed green and 12 days where DBLV closed red.

DateOpenCloseChangeLowHighVolume
2022-06-3085.0285.52↑$0.50 (0.58%)85.0285.52151
2022-06-2986.4086.50↑$0.10 (0.11%)86.4086.50816
2022-06-2887.3086.89↓$0.41 (-0.47%)86.8987.30259
2022-06-2787.6087.60↑$0.00 (0.00%)87.6087.6073
2022-06-2486.9887.58↑$0.60 (0.69%)86.9887.582.50K
2022-06-2384.3784.83↑$0.46 (0.54%)84.3784.83119
2022-06-2285.4385.09↓$0.34 (-0.40%)85.0985.431.94K
2022-06-2185.0585.22↑$0.17 (0.20%)85.0585.221.03K
2022-06-1783.1183.60↑$0.49 (0.60%)83.1183.60613
2022-06-1683.6483.41↓$0.23 (-0.28%)83.4183.64101
2022-06-1585.8485.88↑$0.04 (0.05%)85.8486.19500
2022-06-1485.7385.22↓$0.51 (-0.60%)85.2285.73206
2022-06-1386.3485.71↓$0.63 (-0.73%)85.7186.600.93K
2022-06-1089.1889.18↑$0.00 (0.00%)89.1889.1820
2022-06-0994.2991.32↓$2.97 (-3.15%)91.3294.29325
2022-06-0893.6393.26↓$0.37 (-0.40%)93.2693.63321
2022-06-0794.3794.37↑$0.00 (0.00%)94.3794.3733
2022-06-0693.3893.31↓$0.07 (-0.07%)93.3193.38673
2022-06-0392.9192.91↑$0.00 (0.00%)92.9192.91102
2022-06-0293.1693.90↑$0.73 (0.79%)93.1693.901.09K
2022-06-0192.4992.56↑$0.07 (0.07%)92.4992.56295
2022-05-3193.5393.32↓$0.21 (-0.23%)93.3293.712.12K
2022-05-2794.0694.58↑$0.52 (0.55%)94.0694.581.08K
2022-05-2693.2393.07↓$0.16 (-0.17%)93.0793.23205
2022-05-2591.7591.88↑$0.13 (0.15%)91.7091.88571
2022-05-2490.1490.90↑$0.76 (0.85%)90.1490.903.72K
2022-05-2390.8690.69↓$0.17 (-0.19%)90.6991.070.98K
2022-05-2089.1489.14↑$0.00 (0.00%)89.1489.1475
2022-05-1989.2089.28↑$0.08 (0.09%)89.0989.563.36K
2022-05-1890.0489.35↓$0.68 (-0.76%)89.3590.04171
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$DBLV tomorrow will be an explosion day
I believe it!

0 Like Report
glaglewd

$DBLV whats the target for Friday close?

0 Like Report
a

$DBLV i am trading for a better future!

0 Like Report
dandanaiwo

$DBLV I'm friggin bored. Just give us our money already

0 Like Report