AdvisorShares DoubleLine Value Equity ETF (DBLV) Historical Stock Data

86.93 ↓17.17 (-16.49%)

As of July 12, 2022, 12:38pm EST.

Historical Data

In the past 30 trading days, DBLV is up 0.07% a day on average. There have been 24 days where AdvisorShares DoubleLine Value Equity ETF closed green and 6 days where DBLV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-19	103.48	104.10	↑$0.62 (0.60%)	103.28	104.50	1.58K
2024-01-12	103.52	103.35	↓$0.17 (-0.16%)	103.35	103.52	482
2024-01-05	102.54	102.50	↓$0.04 (-0.04%)	102.43	102.55	319
2023-12-22	105.72	105.80	↑$0.08 (0.07%)	105.72	105.80	113
2023-12-15	104.12	104.42	↑$0.30 (0.29%)	104.12	104.42	136
2023-12-08	100.66	100.61	↓$0.05 (-0.05%)	100.61	100.66	686
2023-12-01	100.63	100.63	↑$0.00 (0.00%)	100.63	100.63	33
2023-11-24	99.23	99.23	↑$0.00 (0.00%)	99.23	99.23	5
2023-11-17	98.16	98.16	↑$0.00 (0.00%)	98.16	98.16	5
2023-11-10	95.18	95.18	↑$0.00 (0.00%)	95.18	95.18	27
2023-11-03	95.23	95.23	↑$0.00 (0.00%)	95.23	95.23	138
2023-10-27	90.69	90.40	↓$0.29 (-0.32%)	90.40	90.69	129
2023-10-20	92.12	92.12	↑$0.00 (0.00%)	92.12	92.12	26
2023-10-13	93.98	93.98	↑$0.00 (0.00%)	93.98	93.98	11
2023-10-06	92.32	93.37	↑$1.05 (1.14%)	92.32	93.44	341
2023-09-29	94.93	94.76	↓$0.17 (-0.18%)	94.70	94.93	1.02K
2023-09-15	95.94	95.94	↑$0.00 (0.00%)	95.94	95.94	1
2023-09-08	96.71	96.71	↑$0.00 (0.00%)	96.71	96.71	6
2023-09-01	98.48	98.48	↑$0.00 (0.00%)	98.48	98.48	15
2023-08-25	95.62	95.71	↑$0.09 (0.09%)	95.62	96.02	407
2023-08-18	96.29	96.35	↑$0.07 (0.07%)	96.29	96.35	263
2023-08-11	98.75	98.75	↑$0.00 (0.00%)	98.75	98.75	11
2023-08-04	99.29	99.18	↓$0.11 (-0.12%)	99.18	99.29	464
2023-07-28	99.28	99.41	↑$0.13 (0.13%)	99.28	99.41	222
2023-07-21	97.84	97.84	↑$0.00 (0.00%)	97.84	97.84	143
2023-07-14	96.40	96.40	↑$0.00 (0.00%)	96.40	96.40	6
2023-07-07	93.69	94.14	↑$0.45 (0.48%)	93.69	94.14	213
2023-06-30	95.33	95.33	↑$0.00 (0.00%)	95.33	95.33	110
2023-06-23	91.34	91.34	↑$0.00 (0.00%)	91.34	91.34	10
2023-06-16	93.02	93.02	↑$0.00 (0.00%)	93.02	93.02	43