Dark

DBLV
AdvisorShares DoubleLine Value Equity ETF
stock NYSE

Inactive

Sep 1, 2022

86.72USD-0.400%(-0.35)126

Pre-market

0.00USD-100.000%(-87.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-01	86.0000	86.7173	86.0000	86.7173	-0.400%	126	0.000%
2022-08-31	87.2000	87.7400	87.0659	87.0659	-0.414%	691	-0.400%
2022-08-30	88.2600	88.2600	87.4280	87.4280	-1.396%	1,458	-0.813%
2022-08-29	88.6659	88.6659	88.6659	88.6659	-0.323%	41	-2.198%
2022-08-26	88.9531	88.9531	88.9531	88.9531	-2.580%	17	-2.513%
2022-08-25	91.0499	91.3088	91.0499	91.3088	+1.235%	290	-5.029%
2022-08-24	90.1950	90.1950	90.1950	90.1950	+0.217%	40	-3.856%
2022-08-23	89.9997	89.9997	89.9997	89.9997	-0.078%	209	-3.647%
2022-08-22	90.4400	90.4400	90.0699	90.0699	-2.023%	907	-3.722%
2022-08-19	91.9299	91.9300	91.9299	91.9300	-0.774%	150	-5.670%
2022-08-18	92.6471	92.6471	92.6471	92.6471	+0.170%	74	-6.400%
2022-08-17	92.4898	92.4898	92.4898	92.4898	-0.912%	8	-6.241%
2022-08-16	93.3688	93.8100	93.3406	93.3406	+0.629%	1,338	-7.096%
2022-08-15	92.5100	92.7700	92.5100	92.7568	-0.050%	1,054	-6.511%
2022-08-12	91.9505	92.8036	91.9505	92.8036	+1.275%	1,312	-6.558%
2022-08-11	92.0000	92.2300	91.6348	91.6348	+0.361%	1,088	-5.366%
2022-08-10	91.2500	91.5300	91.2500	91.3048	+1.457%	804	-5.024%
2022-08-09	90.4300	90.4500	89.9940	89.9940	-0.301%	872	-3.641%
2022-08-08	90.2657	90.2657	90.2657	90.2657	+0.112%	11	-3.931%
2022-08-04	90.3500	91.4600	90.1649	90.1649	-0.552%	2,820	-3.824%
2022-08-03	90.6099	90.6651	90.6099	90.6651	+0.892%	109	-4.354%
2022-08-02	90.9800	90.9800	89.8637	89.8637	-0.789%	803	-3.501%
2022-08-01	90.5785	90.5785	90.5785	90.5785	-0.121%	3	-4.263%
2022-07-29	90.7350	90.7350	90.6880	90.6880	+0.940%	112	-4.378%
2022-07-28	89.3350	89.8433	89.3350	89.8433	+0.559%	164	-3.479%
2022-07-27	88.3508	89.3436	88.3508	89.3436	+1.672%	495	-2.940%
2022-07-26	87.8782	87.8782	87.6449	87.8745	-0.658%	344	-1.317%
2022-07-25	88.7350	88.7350	88.3090	88.4561	+0.705%	229	-1.966%
2022-07-22	87.8365	87.8365	87.8365	87.8365	-0.700%	18	-1.274%
2022-07-21	87.9700	88.4558	87.8402	88.4558	+0.328%	749	-1.965%
2022-07-20	88.1663	88.1663	88.1663	88.1663	-0.269%	105	-1.643%
2022-07-19	88.4044	88.4044	88.4044	88.4044	+2.954%	6	-1.908%
2022-07-18	87.0000	87.0000	85.8679	85.8679	-0.483%	129	+0.989%
2022-07-15	86.2846	86.2846	86.2846	86.2846	+2.267%	96	+0.501%
2022-07-14	84.3720	84.3720	84.3720	84.3720	-1.188%	30	+2.780%
2022-07-13	85.3861	85.3861	85.3861	85.3861	-0.736%	38	+1.559%
2022-07-12	86.9300	87.0700	86.0193	86.0193	-0.083%	3,959	+0.811%
2022-07-11	86.4300	86.4300	86.0906	86.0906	-0.972%	221	+0.728%
2022-07-08	86.9355	86.9355	86.9355	86.9355	-0.342%	48	-0.251%
2022-07-07	87.2339	87.2339	87.2339	87.2339	+1.278%	44	-0.592%
2022-07-06	86.1335	86.1335	86.1335	86.1335	+0.071%	28	+0.678%
2022-07-05	86.0725	86.0725	86.0725	86.0725	-0.727%	134	+0.749%
2022-07-01	86.7026	86.7026	86.7026	86.7026	+1.387%	10	+0.017%
2022-06-30	85.0200	85.5167	85.0200	85.5167	-1.133%	151	+1.404%
2022-06-29	86.4000	86.4964	86.4000	86.4964	-0.450%	816	+0.255%
2022-06-28	87.3000	87.3000	86.8872	86.8872	-0.816%	259	-0.196%
2022-06-27	87.6021	87.6021	87.6021	87.6021	+0.028%	73	-1.010%
2022-06-24	86.9754	87.5780	86.9754	87.5780	+3.240%	2,503	-0.983%
2022-06-23	84.3700	84.8293	84.3700	84.8293	-0.301%	120	+2.226%
2022-06-22	85.4300	85.4300	85.0858	85.0858	-0.154%	1,937	+1.917%
2022-06-21	85.0500	85.2167	85.0500	85.2167	+1.928%	1,033	+1.761%
2022-06-17	83.1100	83.6048	83.1100	83.6048	+0.239%	613	+3.723%
2022-06-16	83.6400	83.6400	83.4058	83.4058	-2.880%	101	+3.970%
2022-06-15	85.8400	86.1900	85.8300	85.8788	+0.777%	500	+0.976%
2022-06-14	85.7300	85.7300	85.2163	85.2163	-0.574%	206	+1.761%
2022-06-13	86.3400	86.5970	85.7086	85.7086	-3.893%	925	+1.177%
2022-06-10	89.1805	89.1805	89.1805	89.1805	-2.340%	20	-2.762%
2022-06-09	94.2900	94.2900	91.3177	91.3177	-2.081%	325	-5.038%
2022-06-08	93.6300	93.6300	93.2586	93.2586	-1.177%	321	-7.014%
2022-06-07	94.3692	94.3692	94.3692	94.3692	+1.135%	33	-8.108%
2022-06-06	93.3800	93.3800	93.3102	93.3102	+0.432%	673	-7.066%
2022-06-03	92.9091	92.9091	92.9091	92.9091	-1.050%	102	-6.664%
2022-06-02	93.1600	93.8950	93.1600	93.8950	+1.446%	1,087	-7.644%
2022-06-01	92.4900	92.5568	92.4900	92.5568	-0.813%	325	-6.309%
2022-05-31	93.5300	94.0400	93.3155	93.3155	-1.338%	2,124	-7.071%
2022-05-27	94.0590	94.5810	94.0590	94.5810	+1.624%	1,082	-8.314%
2022-05-26	93.2300	93.2300	93.0700	93.0700	+1.291%	205	-6.826%
2022-05-25	91.7500	91.8836	91.3600	91.8836	+1.077%	571	-5.623%
2022-05-24	90.1400	90.9046	90.1400	90.9046	+0.238%	3,722	-4.606%
2022-05-23	90.8600	91.0700	90.6886	90.6886	+1.736%	978	-4.379%
2022-05-20	89.1411	89.1411	89.1411	89.1411	-0.155%	75	-2.719%
2022-05-19	89.2000	89.5599	89.0900	89.2798	-0.082%	3,359	-2.870%
2022-05-18	90.0350	90.0350	89.3527	89.3527	-3.613%	171	-2.949%
2022-05-17	92.4400	92.7017	92.2250	92.7017	+2.237%	1,536	-6.456%
2022-05-16	90.6737	90.6737	90.6737	90.6737	+0.256%	71	-4.363%
2022-05-13	90.2300	90.4426	89.9600	90.4426	+1.970%	2,813	-4.119%
2022-05-12	88.6770	88.6954	88.6770	88.6954	-0.269%	1,995	-2.230%
2022-05-11	89.8047	89.8047	88.9347	88.9347	-0.852%	319	-2.493%
2022-05-10	90.1500	90.1500	89.6990	89.6990	-0.669%	6,696	-3.324%
2022-05-09	91.0726	91.0726	89.8120	90.3032	-2.505%	5,013	-3.971%
2022-05-06	92.3006	93.0600	91.8800	92.6232	-0.102%	6,914	-6.376%
2022-05-05	94.0100	94.0100	92.1550	92.7182	-2.385%	8,360	-6.472%
2022-05-04	92.8132	94.9832	92.6592	94.9832	+2.474%	4,628	-8.702%
2022-05-03	92.8200	92.9200	92.5900	92.6902	+1.206%	38,888	-6.444%
2022-05-02	90.8501	91.5858	90.8501	91.5858	+0.379%	169	-5.316%
2022-04-29	93.0651	93.0651	91.2403	91.2403	-2.935%	898	-4.957%
2022-04-28	94.2280	94.2280	93.7100	93.9996	+1.170%	888	-7.747%
2022-04-27	92.9500	92.9500	92.9124	92.9124	-0.149%	287	-6.668%
2022-04-26	94.2300	94.2300	93.0511	93.0511	-2.062%	1,235	-6.807%
2022-04-25	93.1300	95.0300	93.1300	95.0100	+0.089%	2,452	-8.728%
2022-04-22	95.4300	95.6700	94.9252	94.9252	-2.783%	4,299	-8.647%
2022-04-21	100.1000	100.1000	97.6430	97.6430	-1.240%	1,015	-11.189%
2022-04-20	98.7300	99.2900	98.7300	98.8694	+0.997%	2,020	-12.291%
2022-04-19	98.0700	98.0700	97.8500	97.8936	+1.145%	524	-11.417%
2022-04-18	96.7400	97.0750	96.3800	96.7854	-0.197%	586	-10.402%
2022-04-14	97.4100	97.4100	96.9768	96.9768	-0.730%	278	-10.579%
2022-04-13	97.0800	97.6898	97.0800	97.6898	+0.998%	2,102	-11.232%
2022-04-12	97.7100	97.7100	96.7249	96.7249	-0.279%	275	-10.346%
2022-04-11	96.9954	96.9954	96.9954	96.9954	-0.819%	130	-10.596%
2022-04-08	98.3400	98.3400	97.7959	97.7959	+0.595%	1,124	-11.328%
2022-04-07	97.2200	97.5328	97.2175	97.2175	+0.536%	391	-10.801%
2022-04-06	96.4400	96.7300	96.4400	96.6995	-0.139%	404	-10.323%
2022-04-05	98.0300	98.0300	96.8100	96.8338	-1.034%	641	-10.447%
2022-04-04	97.3300	97.8458	97.3300	97.8458	+0.047%	102	-11.374%
2022-04-01	97.8800	97.9819	97.8000	97.8000	+0.127%	689	-11.332%
2022-03-31	98.8500	98.8600	97.6764	97.6764	-1.174%	214	-11.220%
2022-03-30	99.1479	99.1479	98.8368	98.8368	-0.560%	520	-12.262%
2022-03-29	99.3934	99.3934	99.3934	99.3934	+1.131%	3	-12.753%
2022-03-28	98.2815	98.2815	98.2815	98.2815	-0.342%	4	-11.766%
2022-03-25	98.6183	98.6183	98.6183	98.6183	+0.808%	8	-12.068%
2022-03-24	97.4000	97.8283	97.3600	97.8283	+0.978%	405	-11.358%
2022-03-23	97.6500	97.7300	96.8804	96.8804	-1.163%	382	-10.490%
2022-03-22	98.0202	98.0202	98.0202	98.0202	+0.845%	1	-11.531%
2022-03-21	97.0000	97.1991	97.0000	97.1991	-0.134%	658	-10.784%
2022-03-18	96.4100	97.3296	96.4100	97.3296	+0.466%	282	-10.903%
2022-03-17	95.0200	96.8780	95.0200	96.8780	+1.208%	314	-10.488%
2022-03-16	95.7213	95.7213	95.7213	95.7213	+1.844%	4	-9.406%
2022-03-15	94.3199	94.3199	93.9881	93.9881	+1.158%	205	-7.736%
2022-03-14	93.9300	93.9300	92.9123	92.9123	-0.206%	121	-6.668%
2022-03-11	93.7450	93.7450	93.1039	93.1039	-0.859%	106	-6.860%
2022-03-10	93.9102	93.9102	93.9102	93.9102	+0.022%	70	-7.659%
2022-03-09	93.5400	94.2900	93.5400	93.8899	+2.309%	3,303	-7.639%
2022-03-08	93.5000	93.5000	91.7709	91.7709	-0.154%	189	-5.507%
2022-03-07	92.7850	92.7850	91.9123	91.9123	-3.180%	439	-5.652%
2022-03-04	94.1700	94.9313	94.1700	94.9313	-1.171%	1,218	-8.653%
2022-03-03	96.1600	96.1600	95.8900	96.0559	-0.787%	1,288	-9.722%
2022-03-02	95.5300	97.1300	95.5300	96.8181	+2.258%	384	-10.433%
2022-03-01	95.9100	95.9100	94.0300	94.6800	-2.011%	4,675	-8.410%
2022-02-28	96.5400	96.6700	96.5400	96.6231	-0.423%	240	-10.252%
2022-02-25	95.2000	97.1200	95.2000	97.0334	+2.072%	1,507	-10.631%
2022-02-24	92.6801	95.1600	92.5500	95.0635	+0.405%	1,308	-8.780%
2022-02-23	95.8447	96.0500	94.6804	94.6804	-1.648%	742	-8.411%
2022-02-22	96.7400	97.0500	96.2667	96.2667	-0.539%	1,844	-9.920%
2022-02-18	97.1200	97.7500	96.6800	96.7882	-0.675%	1,405	-10.405%
2022-02-17	97.5700	97.5800	97.4456	97.4456	-2.261%	631	-11.010%
2022-02-16	99.1500	99.7500	99.0500	99.7000	+0.440%	1,454	-13.022%
2022-02-15	98.9800	99.2800	98.9800	99.2629	+1.291%	704	-12.639%
2022-02-14	98.3100	98.3100	97.6700	97.9979	-0.700%	4,341	-11.511%
2022-02-11	98.5100	98.6890	98.5100	98.6890	-1.129%	203	-12.131%
2022-02-10	100.1700	101.1850	99.8163	99.8163	-0.789%	3,767	-13.123%
2022-02-09	100.3927	100.6103	100.3927	100.6103	+0.851%	537	-13.809%
2022-02-08	99.1200	99.8300	99.1000	99.7616	+1.366%	2,800	-13.075%
2022-02-07	98.6400	99.1899	98.3100	98.4168	-0.001%	946	-11.888%
2022-02-04	98.1800	98.9940	98.1800	98.4178	+0.348%	457	-11.889%
2022-02-03	98.2442	98.2442	98.0767	98.0767	-1.754%	209	-11.582%
2022-02-02	99.5000	99.8274	99.5000	99.8274	+1.073%	204	-13.133%
2022-02-01	97.8790	98.7673	97.8790	98.7673	+0.927%	306	-12.200%
2022-01-31	96.8000	97.8600	96.8000	97.8600	+1.255%	1,704	-11.386%
2022-01-28	95.3700	96.6471	95.3700	96.6471	+1.076%	106	-10.274%
2022-01-27	95.6562	95.6562	95.6180	95.6180	-0.090%	258	-9.309%
2022-01-26	97.0400	97.0400	95.7038	95.7038	-0.921%	366	-9.390%
2022-01-25	94.2400	96.6200	94.2300	96.5934	-0.280%	1,433	-10.224%
2022-01-24	94.4200	96.8651	93.6141	96.8651	+0.475%	1,551	-10.476%
2022-01-21	98.0600	98.0600	96.4073	96.4073	-1.405%	1,297	-10.051%
2022-01-20	99.3100	100.0499	97.7814	97.7814	-1.158%	957	-11.315%
2022-01-19	99.6829	100.1219	98.8400	98.9267	-0.952%	1,577	-12.342%
2022-01-18	99.8774	99.8774	99.8774	99.8774	-1.619%	75	-13.176%
2022-01-14	100.8600	101.6150	100.8600	101.5212	+0.572%	2,976	-14.582%
2022-01-13	101.5500	101.5700	100.9440	100.9440	-0.418%	749	-14.094%
2022-01-12	101.2100	101.3678	101.2100	101.3678	+0.474%	245	-14.453%
2022-01-11	100.8896	100.8896	100.8896	100.8896	+1.087%	125	-14.047%
2022-01-10	99.7499	99.8045	99.7499	99.8045	-0.484%	229	-13.113%
2022-01-07	100.5000	100.5000	100.2300	100.2904	+0.690%	1,055	-13.534%
2022-01-06	99.6034	99.6034	99.6034	99.6034	+0.381%	29	-12.937%
2022-01-05	100.6800	100.8090	99.2252	99.2252	-1.357%	1,068	-12.606%
2022-01-04	100.5899	100.5899	100.5899	100.5899	+1.497%	355	-13.791%
2022-01-03	98.3900	99.1064	98.3900	99.1064	+0.937%	544	-12.501%
2021-12-31	98.0200	98.1861	98.0200	98.1861	-0.101%	771	-11.681%
2021-12-30	98.2851	98.2851	98.2851	98.2851	-0.413%	187	-11.770%
2021-12-29	98.9658	98.9658	98.6927	98.6927	+0.241%	466	-12.134%
2021-12-28	98.6000	98.6000	98.4551	98.4551	+0.189%	893	-11.922%
2021-12-27	98.2692	98.2692	98.2692	98.2692	+0.963%	3	-11.755%
2021-12-23	97.1416	97.4500	97.1416	97.3321	-0.308%	529	-10.906%
2021-12-22	97.6324	97.6324	97.6324	97.6324	+0.754%	6	-11.180%
2021-12-21	96.9000	97.0100	96.9000	96.9017	+1.838%	280	-10.510%
2021-12-20	95.0600	95.1532	95.0600	95.1532	-1.359%	145	-8.866%
2021-12-17	96.9800	96.9800	96.4645	96.4645	-1.120%	829	-10.104%
2021-12-16	98.0500	98.2400	97.5572	97.5572	+0.395%	1,014	-11.111%
2021-12-15	97.1736	97.1736	97.1736	97.1736	+0.706%	192	-10.760%
2021-12-14	96.4928	96.4928	96.4928	96.4928	-0.212%	78	-10.131%
2021-12-13	97.0500	97.0500	96.6976	96.6976	-1.025%	267	-10.321%
2021-12-10	97.4500	97.6989	97.4500	97.6989	+0.534%	106	-11.240%
2021-12-09	97.3300	97.5400	97.1799	97.1799	-0.263%	1,157	-10.766%
2021-12-08	97.4100	97.4400	97.0600	97.4360	+0.100%	6,180	-11.001%
2021-12-07	97.5000	97.5100	97.3388	97.3388	+1.168%	354	-10.912%
2021-12-06	96.5100	96.5100	96.2153	96.2153	+2.013%	273	-9.872%
2021-12-03	94.4400	94.4400	94.2200	94.3168	-0.627%	502	-8.057%
2021-12-02	94.9120	94.9120	94.9120	94.9120	+2.056%	109	-8.634%
2021-12-01	93.0000	93.0000	93.0000	93.0000	-1.078%	162	-6.756%
2021-11-30	94.0137	94.0137	94.0137	94.0137	-2.554%	61	-7.761%
2021-11-29	96.7600	96.7600	96.4781	96.4781	+0.395%	337	-10.117%
2021-11-26	95.7500	96.0984	95.7400	96.0984	-2.856%	902	-9.762%
2021-11-24	98.8200	98.9236	98.7800	98.9236	+0.009%	327	-12.339%
2021-11-23	98.5400	98.9600	98.5400	98.9148	+0.445%	999	-12.331%
2021-11-22	98.9300	98.9300	98.4763	98.4763	+0.365%	180	-11.941%
2021-11-19	98.3600	98.4100	98.1185	98.1185	-1.235%	1,056	-11.620%
2021-11-18	99.3454	99.3454	99.3454	99.3454	-0.292%	149	-12.711%
2021-11-17	99.6362	99.6362	99.6362	99.6362	-0.340%	20	-12.966%
2021-11-16	100.4100	100.4100	99.9762	99.9762	-0.249%	1,893	-13.262%
2021-11-15	100.4300	100.4300	100.2256	100.2256	+0.127%	674	-13.478%
2021-11-12	100.0279	100.2050	100.0279	100.0988	+0.130%	444	-13.368%
2021-11-11	99.9686	99.9686	99.9686	99.9686	+0.075%	33	-13.255%
2021-11-10	99.8300	99.8932	99.8300	99.8932	-0.308%	157	-13.190%
2021-11-09	100.2017	100.2017	100.2017	100.2017	-0.050%	15	-13.457%
2021-11-08	100.2522	100.2522	100.2522	100.2522	-0.090%	168	-13.501%
2021-11-05	100.4397	100.4397	100.3429	100.3429	+0.999%	249	-13.579%
2021-11-04	99.9700	99.9700	99.2315	99.3503	-0.669%	1,256	-12.716%
2021-11-03	99.8500	100.0195	99.8500	100.0195	+0.986%	1,036	-13.300%
2021-11-02	99.0430	99.0430	99.0430	99.0430	+0.309%	76	-12.445%
2021-11-01	98.8084	98.8084	98.7383	98.7383	+0.491%	367	-12.175%
2021-10-29	98.2559	98.2559	98.2559	98.2559	-0.044%	188	-11.743%
2021-10-28	98.2400	98.2991	98.2400	98.2991	+0.883%	149	-11.782%
2021-10-27	97.4391	97.4391	97.4391	97.4391	-1.094%	58	-11.004%
2021-10-26	98.5169	98.5169	98.5169	98.5169	+0.008%	7	-11.977%
2021-10-25	98.5000	98.5750	98.5000	98.5095	+0.029%	1,134	-11.971%
2021-10-22	98.2401	98.4810	98.2401	98.4810	+0.164%	159	-11.945%
2021-10-21	98.1400	98.3199	98.1400	98.3199	-0.045%	455	-11.801%
2021-10-20	98.3644	98.3644	98.3644	98.3644	+1.011%	2	-11.841%
2021-10-19	97.2900	97.3796	97.2899	97.3796	+0.752%	346	-10.949%
2021-10-18	96.6150	96.6600	96.6150	96.6532	-0.239%	1,735	-10.280%
2021-10-15	96.4900	97.0900	96.4900	96.8851	+0.817%	1,899	-10.495%
2021-10-14	96.0200	96.0996	96.0100	96.0996	+1.338%	292	-9.763%
2021-10-13	93.8500	94.9144	93.8500	94.8304	+0.154%	552	-8.555%
2021-10-12	94.6700	94.6848	94.6700	94.6848	-0.532%	309	-8.415%
2021-10-11	95.1913	95.1913	95.1913	95.1913	-0.777%	53	-8.902%
2021-10-08	95.9700	96.3300	95.9200	95.9368	+0.150%	2,025	-9.610%
2021-10-07	96.2500	96.2800	95.7934	95.7934	+0.630%	412	-9.475%
2021-10-06	94.1300	95.1938	94.1300	95.1938	+0.309%	362	-8.904%
2021-10-05	94.9009	94.9009	94.9009	94.9009	+0.903%	17	-8.623%
2021-10-04	94.0514	94.0514	94.0514	94.0514	-0.655%	12	-7.798%
2021-10-01	94.6800	94.6800	94.6717	94.6717	+1.287%	268	-8.402%
2021-09-30	94.9200	94.9200	93.4684	93.4684	-1.363%	2,545	-7.223%
2021-09-29	94.8600	94.8600	94.7596	94.7596	+0.408%	3,339	-8.487%
2021-09-28	94.6000	94.7100	94.3748	94.3748	-1.519%	802	-8.114%
2021-09-27	95.8000	95.8300	95.8000	95.8300	+0.533%	451	-9.509%
2021-09-24	95.0900	95.3521	95.0200	95.3221	+0.234%	8,073	-9.027%
2021-09-23	95.4650	95.4650	95.0994	95.0994	+1.321%	302	-8.814%
2021-09-22	94.0000	94.0000	93.8591	93.8591	+1.037%	418	-7.609%
2021-09-21	93.1699	93.1699	92.8961	92.8961	-0.239%	388	-6.651%
2021-09-20	93.0488	93.1191	93.0488	93.1191	-1.410%	155	-6.875%
2021-09-17	94.4600	94.4600	94.4508	94.4508	-0.811%	966	-8.188%
2021-09-16	95.2229	95.2229	95.2229	95.2229	-0.229%	42	-8.932%
2021-09-15	95.4412	95.4412	95.4412	95.4412	+1.309%	95	-9.141%
2021-09-14	94.2080	94.2080	94.2080	94.2080	-0.967%	33	-7.951%
2021-09-13	95.1278	95.1278	95.1278	95.1278	+0.947%	102	-8.841%
2021-09-10	95.0199	95.0199	94.2351	94.2351	-0.844%	293	-7.978%
2021-09-09	95.0950	95.0950	95.0368	95.0368	-0.110%	180	-8.754%
2021-09-08	95.6900	95.6900	95.0500	95.1415	-0.713%	983	-8.854%
2021-09-07	95.8600	95.9350	95.8247	95.8247	-0.759%	2,166	-9.504%
2021-09-03	96.4399	96.5650	96.4300	96.5572	-0.316%	521	-10.191%
2021-09-02	96.8300	96.8635	96.8300	96.8635	+0.636%	284	-10.475%
2021-09-01	96.6600	96.6600	96.0000	96.2513	-0.430%	852	-9.905%
2021-08-31	96.7200	96.7300	96.5550	96.6665	-0.023%	688	-10.292%
2021-08-30	96.6883	96.6883	96.6883	96.6883	-0.553%	59	-10.313%
2021-08-27	97.2256	97.2256	97.2256	97.2256	+1.128%	392	-10.808%
2021-08-26	96.4781	96.4781	96.1412	96.1412	-0.767%	293	-9.802%
2021-08-25	96.8844	96.8844	96.8844	96.8844	+0.726%	94	-10.494%
2021-08-24	96.1863	96.1863	96.1863	96.1863	+0.483%	9	-9.844%
2021-08-23	95.6500	95.7239	95.6500	95.7239	+0.730%	389	-9.409%
2021-08-20	95.0306	95.0306	95.0306	95.0306	+0.589%	6	-8.748%
2021-08-19	94.5800	94.5800	94.1700	94.4737	-0.722%	829	-8.210%
2021-08-18	96.0000	96.0000	95.1611	95.1611	-0.744%	371	-8.873%
2021-08-17	95.8743	95.8743	95.8743	95.8743	-0.443%	74	-9.551%
2021-08-16	96.3750	96.3750	96.2800	96.3012	-0.183%	878	-9.952%
2021-08-13	96.7140	96.7140	96.4780	96.4780	-0.278%	178	-10.117%
2021-08-12	96.5300	96.7470	96.5300	96.7470	+0.044%	1,401	-10.367%
2021-08-11	96.4400	96.7047	96.4400	96.7047	+0.713%	1,095	-10.328%
2021-08-10	96.0198	96.0198	96.0198	96.0198	+0.716%	146	-9.688%
2021-08-09	95.3100	95.3370	95.3100	95.3370	+0.028%	156	-9.041%
2021-08-06	95.5250	95.5250	95.3100	95.3100	+0.737%	996	-9.016%
2021-08-05	94.7100	94.7100	94.4300	94.6123	+0.160%	849	-8.345%
2021-08-04	94.8776	94.9500	94.4612	94.4612	-1.057%	372	-8.198%
2021-08-03	95.5050	95.5050	95.4703	95.4703	+0.931%	314	-9.168%
2021-08-02	94.5897	94.5897	94.5897	94.5897	-0.350%	187	-8.323%
2021-07-30	95.3200	95.3200	94.9221	94.9221	-0.422%	269	-8.644%
2021-07-29	95.1700	95.6100	95.1700	95.3243	+0.614%	805	-9.029%
2021-07-28	94.3700	95.1458	94.0000	94.7428	+0.225%	1,539	-8.471%
2021-07-27	94.1500	94.5301	94.1500	94.5301	-0.227%	314	-8.265%
2021-07-26	94.7453	94.7453	94.7453	94.7453	+0.452%	3	-8.473%
2021-07-23	94.6500	94.6500	94.3194	94.3194	+0.448%	315	-8.060%
2021-07-22	93.5300	94.1500	93.5300	93.8983	-0.371%	1,740	-7.648%
2021-07-21	93.6200	94.4900	93.6200	94.2483	+1.225%	1,056	-7.991%
2021-07-20	92.4500	93.3600	92.4500	93.1077	+1.914%	712	-6.863%
2021-07-19	91.0000	91.4200	90.7650	91.3591	-2.078%	1,267	-5.081%
2021-07-16	93.2979	93.2979	93.2979	93.2979	-1.335%	26	-7.053%
2021-07-15	94.7850	94.7850	94.5600	94.5600	-0.335%	122	-8.294%
2021-07-14	94.8775	94.8775	94.8775	94.8775	-0.391%	9	-8.601%
2021-07-13	95.5400	95.5400	95.2100	95.2500	-0.783%	2,725	-8.958%
2021-07-12	95.4600	96.0015	95.4600	96.0015	+0.640%	2,756	-9.671%
2021-07-09	95.0400	95.5034	95.0400	95.3912	+1.951%	985	-9.093%
2021-07-08	93.8000	93.8000	93.5660	93.5660	-1.212%	535	-7.320%
2021-07-07	95.0060	95.0060	94.7140	94.7140	-0.385%	357	-8.443%
2021-07-06	95.0801	95.0801	95.0801	95.0801	-1.189%	51	-8.796%
2021-07-02	96.2240	96.2240	96.2240	96.2240	+0.402%	34	-9.880%
2021-07-01	95.8200	96.1700	95.8200	95.8384	+0.454%	2,864	-9.517%
2021-06-30	95.0644	95.4054	95.0644	95.4054	+0.263%	397	-9.107%
2021-06-29	95.1800	95.1800	95.1556	95.1556	-0.152%	323	-8.868%
2021-06-28	95.6100	95.6100	95.3000	95.3000	-0.754%	1,152	-9.006%
2021-06-25	96.0149	96.0236	96.0149	96.0236	+0.823%	246	-9.692%
2021-06-24	95.2100	95.2397	95.2100	95.2397	+0.866%	313	-8.948%
2021-06-23	94.3600	94.5910	94.3600	94.4220	-0.042%	722	-8.160%
2021-06-22	94.4617	94.4617	94.4617	94.4617	-0.091%	64	-8.198%
2021-06-21	92.8200	94.5700	92.8200	94.5480	+2.006%	2,196	-8.282%
2021-06-18	92.6891	92.6891	92.6891	92.6891	-1.668%	65	-6.443%
2021-06-17	95.0000	95.0000	93.5912	94.2611	-2.111%	2,266	-8.003%
2021-06-16	97.7900	97.7900	96.0000	96.2938	-0.441%	734	-9.945%
2021-06-15	96.4410	96.9000	96.4410	96.7200	+0.363%	1,926	-10.342%
2021-06-14	96.2260	96.4800	96.2100	96.3700	-0.349%	2,318	-10.016%
2021-06-11	96.7077	96.7077	96.7077	96.7077	+0.399%	21	-10.331%
2021-06-10	96.8700	96.8700	96.3237	96.3237	-0.533%	648	-9.973%
2021-06-09	97.6800	97.6800	96.8390	96.8395	-0.637%	5,504	-10.453%
2021-06-08	97.1100	97.6000	96.7900	97.4606	+0.040%	2,707	-11.023%
2021-06-07	97.5399	97.6000	97.4216	97.4216	-0.334%	1,063	-10.988%
2021-06-04	97.6700	97.8990	97.5900	97.7478	+0.556%	3,191	-11.285%
2021-06-03	97.2069	97.2069	97.2069	97.2069	-0.269%	77	-10.791%
2021-06-02	97.4689	97.4689	97.4689	97.4689	-0.379%	10	-11.031%
2021-06-01	98.2099	98.2099	97.8398	97.8398	+0.621%	1,280	-11.368%
2021-05-28	97.2500	97.3000	97.2358	97.2358	+0.162%	1,576	-10.818%
2021-05-27	96.8100	97.0785	96.8100	97.0785	+0.648%	405	-10.673%
2021-05-26	96.5000	96.5000	96.4537	96.4537	+0.525%	133	-10.094%
2021-05-25	96.2600	96.2600	95.9495	95.9495	-0.751%	218	-9.622%
2021-05-24	96.6760	96.6760	96.6760	96.6760	+0.577%	153	-10.301%
2021-05-21	96.1216	96.1216	96.1216	96.1216	+0.541%	51	-9.784%
2021-05-20	95.6300	95.8500	95.3900	95.6048	+0.433%	2,265	-9.296%
2021-05-19	95.1923	95.1923	95.1923	95.1923	-0.837%	143	-8.903%
2021-05-18	95.9962	95.9962	95.9962	95.9962	-0.957%	221	-9.666%
2021-05-17	96.7050	96.9236	96.7050	96.9236	-0.204%	803	-10.530%
2021-05-14	97.1400	97.1400	97.1216	97.1216	+1.534%	282	-10.713%
2021-05-13	94.7713	95.8150	94.7713	95.6544	+1.749%	1,666	-9.343%
2021-05-12	94.5000	94.5000	94.0101	94.0101	-1.786%	592	-7.757%
2021-05-11	96.4000	96.4100	95.5400	95.7196	-1.421%	2,920	-9.405%
2021-05-10	97.0200	97.8300	97.0200	97.0998	+0.062%	1,298	-10.693%
2021-05-07	96.5400	97.3100	96.5400	97.0400	+1.062%	2,798	-10.638%
2021-05-06	95.4658	96.0201	95.3500	96.0201	+0.689%	497	-9.688%
2021-05-05	95.1800	95.5900	95.3631	95.3631	+0.190%	526	-9.066%
2021-05-04	93.9900	95.1900	93.9900	95.1827	+0.645%	1,428	-8.894%
2021-05-03	94.5700	94.5731	94.4700	94.5731	+0.545%	1,315	-8.307%
2021-04-30	94.0700	94.0700	94.0603	94.0603	-0.783%	316	-7.807%
2021-04-29	94.8028	94.8028	94.8028	94.8028	+1.059%	121	-8.529%
2021-04-28	93.8600	93.8600	93.8094	93.8094	+0.386%	2,080	-7.560%
2021-04-27	93.0800	93.4487	93.0800	93.4487	+0.574%	203	-7.203%
2021-04-26	92.9154	92.9154	92.9154	92.9154	+0.205%	94	-6.671%
2021-04-23	92.7400	92.7400	92.7200	92.7251	+1.044%	416	-6.479%
2021-04-22	91.9900	91.9900	91.7667	91.7667	-0.637%	305	-5.502%
2021-04-21	91.7000	92.3551	91.7000	92.3551	+1.345%	1,459	-6.104%
2021-04-20	91.4900	91.4975	91.1036	91.1293	-1.178%	458	-4.841%
2021-04-19	92.2155	92.2155	92.2155	92.2155	-0.509%	64	-5.962%
2021-04-16	92.6876	92.6876	92.6876	92.6876	+0.632%	60	-6.441%
2021-04-15	91.8000	92.1058	91.8000	92.1058	+0.220%	248	-5.850%
2021-04-14	91.8600	91.9036	91.8600	91.9036	+0.410%	487	-5.643%
2021-04-13	91.5287	91.5287	91.5287	91.5287	-0.378%	13	-5.257%
2021-04-12	91.7540	91.8764	91.7540	91.8764	+0.044%	378	-5.615%
2021-04-09	91.5000	91.8363	91.3800	91.8363	+0.663%	895	-5.574%
2021-04-08	91.2500	91.2500	91.2314	91.2314	+0.032%	112	-4.948%
2021-04-07	91.3924	91.3924	91.1832	91.2021	-0.070%	1,203	-4.917%
2021-04-06	91.0000	91.5000	91.0000	91.2663	-0.179%	620	-4.984%
2021-04-05	91.2000	91.5400	91.2000	91.4298	+1.199%	1,138	-5.154%
2021-04-01	90.0400	90.3469	90.0400	90.3469	+0.598%	204	-4.017%
2021-03-31	90.0800	90.0800	89.8099	89.8099	-0.105%	762	-3.443%
2021-03-30	88.8200	90.4800	88.8200	89.9045	+0.279%	3,499	-3.545%
2021-03-29	89.8750	89.8750	89.5784	89.6548	-0.571%	365	-3.276%
2021-03-26	89.7479	90.1694	89.6950	90.1694	+1.235%	376	-3.828%
2021-03-25	87.3050	89.0697	87.3050	89.0697	+1.604%	1,241	-2.641%
2021-03-24	88.1668	88.1668	87.6633	87.6633	+0.565%	306	-1.079%
2021-03-23	88.1400	88.1600	87.1711	87.1711	-1.328%	1,284	-0.521%
2021-03-22	85.9900	88.3445	85.9900	88.3445	-0.432%	328	-1.842%
2021-03-19	89.3132	89.3132	88.7280	88.7280	-0.256%	141	-2.266%
2021-03-18	89.8200	90.1136	88.9558	88.9558	-0.470%	1,085	-2.516%
2021-03-17	89.5700	89.5700	89.3761	89.3761	+0.594%	327	-2.975%
2021-03-16	88.8480	88.8480	88.8480	88.8480	-0.653%	122	-2.398%

.dark-mode .dJFdfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJFdfz{ color: #333333; background-color: white; border: 2px solid #333333; }DBLVAdvisorShares DoubleLine Value Equity ETFstock NYSE

DBLV
AdvisorShares DoubleLine Value Equity ETF
stock NYSE