Quantcast

AdvisorShares DoubleLine Value Equity ETF Historical Stock Prices

(ETF)
DBLV 
$66.515
*  
0.0765
0.12%
Get DBLV Alerts
*Delayed - data as of Apr. 22, 2019 12:52 ET  -  Find a broker to begin trading DBLV now


Community Rating:
View:    DBLV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52 66.25 66.515 66.19 66.515 930
04/18/2019 66.14 66.4875 66.14 66.4385 3,339
04/17/2019 66.61 66.74 66.61 66.651 616
04/16/2019 66.85 66.9279 66.82 66.855 1,387
04/15/2019 66.82 67.0848 66.66 67.0587 2,692
04/12/2019 66.34 66.9399 66.34 66.75 6,037
04/11/2019 66.23 66.451 65.72 66.34 5,823
04/10/2019 66.02 66.3016 66.02 66.22 935
04/09/2019 66 66.29 66 66.2357 1,227
04/08/2019 66.28 66.55 66.28 66.55 2,043
04/05/2019 66.56 66.56 65.82 66.5212 4,286
04/04/2019 65.24 66.1558 65.13 66.1558 2,965
04/03/2019 65.85 66 65.85 65.8902 1,107
04/02/2019 65.76 66.0084 65.614 65.67 1,859
04/01/2019 65.64 66.12 65.63 66.0464 3,351
03/29/2019 65.23 65.5408 65.23 65.5408 1,624
03/28/2019 65.3377 65.3377 64.63 65.0416 2,410
03/27/2019 64.4601 65 64.4601 64.895 824
03/26/2019 65.1027 65.2963 64.92 64.92 2,158
03/25/2019 64.7823 65.1048 64.46 64.85 6,852
03/22/2019 64.8701 65.21 64.8701 65.21 1,186
03/21/2019 65.43 66.2101 65.43 66.035 3,452
03/20/2019 65.09 66.05 65.09 66.0252 3,843
03/19/2019 66.31 66.4248 66.07 66.4248 3,403
03/18/2019 65.72 66.3028 65.63 66.3028 4,540
03/15/2019 65.34 65.803 65.34 65.803 820
03/14/2019 65.38 65.725 65.15 65.6032 4,146
03/13/2019 65.04 65.7422 65.04 65.2901 5,884
03/12/2019 64.75 65.0553 64.56 64.995 6,354
03/11/2019 64.01 64.96 64 64.9356 4,034
03/08/2019 63.48 64.109 63.48 64.109 1,174
03/07/2019 64.48 64.5286 63.8801 64.295 9,231
03/06/2019 65.03 65.03 64.4301 64.6887 4,002
03/05/2019 65.15 65.5 64.79 65.0961 2,117
03/04/2019 65.5 65.745 64.9242 65.161 6,685
03/01/2019 65.28 65.884 65.28 65.392 1,427
02/28/2019 64.99 65.2442 64.9891 64.9891 2,000
02/27/2019 64.94 65.28 64.94 65.2454 1,461
02/26/2019 65.1 65.7 65.1 65.4691 1,576
02/25/2019 65.37 65.8051 65.32 65.32 2,339
02/22/2019 64.86 65.3946 64.81 65.3946 8,539
02/21/2019 65.1259 65.13 64.86 64.86 1,346
02/20/2019 64.88 65.4999 64.88 65.2158 4,345
02/19/2019 64.38 65.45 64.38 65.025 1,891
02/15/2019 64.5 65.3543 64.5 65.3543 1,299
02/14/2019 64 64.6 64 64.5539 3,000
02/13/2019 64.29 64.6299 64.245 64.2451 2,619
02/12/2019 63.88 64.0265 63.6 63.95 1,979
02/11/2019 63.5433 63.605 63.5433 63.605 346
02/08/2019 63.159 63.22 62.8401 63.2123 3,350
02/07/2019 62.92 63.2504 62.92 63.2504 592
02/06/2019 63.82 63.908 63.5901 63.726 1,187
02/05/2019 63.5701 63.98 63.5701 63.98 738
02/04/2019 63.53 64.151 63.53 63.81 10,622
02/01/2019 63.49 63.53 63.49 63.53 306
01/31/2019 62.68 63.31 62.68 63.194 1,174
01/30/2019 62.7991 63.36 62.5284 63.15 2,749
01/29/2019 62.49 62.54 62.2101 62.4603 3,080
01/28/2019 62.2863 62.7125 62.0101 62.4704 2,352
01/25/2019 63 63.25 62.83 63.165 2,655
01/24/2019 62.0958 62.2952 62.0892 62.2952 539
01/23/2019 62.3155 62.6242 62.21 62.6242 2,802
01/22/2019 62.23 62.29 61.8926 61.8926 3,033
01/18/2019 62.5412 63.06 62.2879 62.6734 1,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio