Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Doubleline Value Equity ETF (OP: SURE )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 0.0115 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
May 29, 2014 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
May 28, 2014 0.0120 0.0120 0.0120 0.0120 141,669 -0.00(-4.00%)
May 23, 2014 0.0125 0.0125 0.0125 0 -0.00(-7.41%)
May 12, 2014 0.0135 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
May 05, 2014 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
May 02, 2014 0.0135 0.0135 0.0135 0.0135 22,300 -0.01(-28.57%)
Apr 28, 2014 0.0189 0.0189 0.0189 0.0189 0 +0.01(+45.38%)
Apr 25, 2014 0.0144 0.0144 0.0130 0.0130 2,856 -0.00(-21.69%)
Apr 24, 2014 0.0150 0.0166 0.0150 0.0166 63,500 -0.00(-2.35%)
Apr 23, 2014 0.0162 0.0170 0.0162 0.0170 30,000 +0.00(+36.00%)
Apr 14, 2014 0.0125 0.0125 0.0125 0 -0.01(-37.50%)
Apr 07, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2014 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Apr 02, 2014 0.0160 0.0200 0.0150 0.0200 166,050 -0.00(-9.09%)
Mar 31, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 25, 2014 0.0220 0.0220 0.0220 0 -0.00(-6.78%)
Mar 20, 2014 0.0236 0.0236 0.0236 0 +0.00(+7.27%)
Mar 17, 2014 0.0220 0.0220 0.0220 0.0220 0 -0.00(-9.84%)
Mar 14, 2014 0.0244 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Feb 27, 2014 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Feb 26, 2014 0.0244 0.0244 0.0244 0.0244 1,000 +0.00(+0.00%)
Feb 25, 2014 0.0244 0.0244 0.0244 0.0244 5,000 +0.00(+0.00%)
Feb 14, 2014 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Feb 11, 2014 0.0244 0.0244 0.0244 0 -0.02(-39.00%)
Feb 07, 2014 0.0400 0.0400 0.0400 0 +0.02(+63.93%)
Feb 04, 2014 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Feb 03, 2014 0.0244 0.0244 0.0244 0.0244 57,000 -0.00(-2.40%)
Jan 30, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Jan 27, 2014 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 23, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 17, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 15, 2014 0.0220 0.0220 0.0220 0.0220 0 -0.00(-9.84%)
Jan 10, 2014 0.0244 0.0244 0.0244 0 +0.00(+22.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2013 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Dec 20, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Dec 19, 2013 0.0250 0.0250 0.0240 0.0240 27,000 -0.00(-4.00%)
Dec 18, 2013 0.0200 0.0250 0.0200 0.0250 31,771 +0.00(+19.05%)
Dec 16, 2013 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Dec 13, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Dec 11, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Dec 10, 2013 0.0240 0.0240 0.0240 0.0240 1,000 -0.01(-20.00%)
Dec 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0.0250 2,860 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 1,200 -0.00(-10.71%)
Nov 20, 2013 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 12, 2013 0.0280 0.0280 0.0280 0 -0.00(-0.36%)
Nov 07, 2013 0.0281 0.0281 0.0281 0 -0.01(-29.75%)
Nov 06, 2013 0.0300 0.0400 0.0300 0.0400 35,075 +0.01(+33.33%)
Nov 05, 2013 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 01, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2013 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Oct 28, 2013 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Oct 24, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 18, 2013 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Oct 17, 2013 0.0300 0.0340 0.0300 0.0340 4,242 +0.00(+13.33%)
Oct 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2013 0.0310 0.0310 0.0300 0.0300 16,600 +0.00(+0.00%)
Oct 11, 2013 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Oct 10, 2013 0.0500 0.0500 0.0300 0.0300 7,650 +0.00(+0.00%)
Oct 03, 2013 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Oct 01, 2013 0.0500 0.0500 0.0500 0 +0.02(+78.57%)
Sep 25, 2013 0.0280 0.0280 0.0280 0.0280 0 -0.01(-30.00%)
Sep 19, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 18, 2013 0.0450 0.0450 0.0450 0.0450 3,900 +0.02(+125.00%)
Sep 17, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 16, 2013 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Sep 13, 2013 0.0250 0.0250 0.0200 0.0200 70,200 -0.01(-20.00%)
Sep 11, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 04, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2013 0.0800 0.0800 0.0400 0.0400 2,100 +0.00(+0.00%)
Aug 22, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 21, 2013 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Aug 20, 2013 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2013 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+25.00%)
Aug 09, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 0.0500 5,368 +0.01(+25.00%)
Aug 07, 2013 0.0400 0.0400 0.0400 0.0400 24,000 -0.01(-11.31%)
Aug 02, 2013 0.0451 0.0451 0.0451 0 -0.00(-9.80%)
Jul 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 08, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 01, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 1,150 +0.00(+0.00%)
Jun 25, 2013 0.0550 0.0550 0.0550 0.0550 4,899 -0.00(-8.33%)
Jun 21, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 20, 2013 0.0550 0.0550 0.0550 0.0550 4,800 +0.00(+7.84%)
Jun 18, 2013 0.0510 0.0510 0.0510 0 -0.00(-0.20%)
Jun 06, 2013 0.0511 0.0511 0.0511 0 +0.00(+0.00%)
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.