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 14, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 06, 2015 0.0010 0.0010 0.0010 0 -0.00(-1.96%)
May 05, 2015 0.0010 0.0010 0.0010 0.0010 140 -0.00(-7.27%)
Apr 14, 2015 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Apr 01, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 30, 2015 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Mar 26, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 18, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 17, 2015 0.0012 0.0012 0.0012 0.0012 3,300 -0.00(-7.69%)
Mar 13, 2015 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Mar 10, 2015 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Feb 27, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 26, 2015 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-3.23%)
Feb 25, 2015 0.0015 0.0016 0.0015 0.0015 5,000 +0.00(+3.33%)
Feb 24, 2015 0.0015 0.0015 0.0015 0.0015 330,000 -0.00(-6.25%)
Feb 19, 2015 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Feb 04, 2015 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Feb 02, 2015 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Jan 30, 2015 0.0015 0.0015 0.0015 0.0015 40,000 +0.00(+0.00%)
Jan 29, 2015 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-6.25%)
Jan 28, 2015 0.0016 0.0016 0.0016 0.0016 160,000 +0.00(+6.67%)
Jan 21, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 20, 2015 0.0015 0.0015 0.0015 0.0015 1,000 +0.00(+0.00%)
Jan 14, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 08, 2015 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jan 07, 2015 0.0017 0.0017 0.0017 0.0017 30,000 +0.00(+13.33%)
Dec 31, 2014 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 30, 2014 0.0016 0.0016 0.0015 0.0015 560,000 -0.00(-6.25%)
Dec 23, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 19, 2014 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Dec 17, 2014 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Dec 12, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 11, 2014 0.0016 0.0016 0.0016 0.0016 116,800 -0.00(-23.81%)
Dec 09, 2014 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Dec 08, 2014 0.0018 0.0020 0.0018 0.0018 1,634,033 +0.00(+0.00%)
Dec 05, 2014 0.0019 0.0020 0.0018 0.0018 2,366,134 -0.00(-5.26%)
Dec 04, 2014 0.0022 0.0028 0.0019 0.0019 2,149,804 -0.00(-24.00%)
Dec 03, 2014 0.0054 0.0058 0.0020 0.0025 14,537,772 -0.00(-54.55%)
Dec 02, 2014 0.0018 0.0060 0.0018 0.0055 5,792,048 +0.00(+175.00%)
Dec 01, 2014 0.0011 0.0020 0.0010 0.0020 6,658,989 +0.00(+100.00%)
Nov 28, 2014 0.0009 0.0010 0.0009 0.0010 3,380,000 +0.00(+25.00%)
Nov 26, 2014 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Nov 25, 2014 0.0009 0.0009 0.0009 0.0009 320,500 -0.00(-10.00%)
Nov 24, 2014 0.0010 0.0010 0.0010 0.0010 487,500 -0.00(-9.09%)
Nov 21, 2014 0.0010 0.0011 0.0010 0.0011 501,000 +0.00(+0.00%)
Nov 20, 2014 0.0011 0.0011 0.0011 0.0011 120,000 +0.00(+0.00%)
Nov 18, 2014 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Nov 17, 2014 0.0011 0.0011 0.0013 1,753,839 +0.00(+18.18%)
Nov 14, 2014 0.0011 0.0015 0.0010 0.0011 5,483,374 +0.00(+37.50%)
Nov 13, 2014 0.0012 0.0013 0.0008 0.0008 3,906,000 -0.00(-42.86%)
Nov 12, 2014 0.0010 0.0015 0.0007 0.0014 17,118,622 +0.00(+16.67%)
Nov 11, 2014 0.0013 0.0013 0.0012 0.0012 150,000 -0.00(-7.69%)
Nov 10, 2014 0.0014 0.0014 0.0011 0.0013 1,830,000 +0.00(+0.00%)
Nov 07, 2014 0.0016 0.0019 0.0013 0.0013 4,354,600 -0.00(-18.75%)
Nov 06, 2014 0.0019 0.0019 0.0011 0.0016 870,000 -0.00(-15.79%)
Nov 05, 2014 0.0020 0.0020 0.0019 0.0019 103,372 +0.00(+5.56%)
Nov 03, 2014 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Oct 31, 2014 0.0023 0.0023 0.0020 0.0022 1,215,000 +0.00(+0.00%)
Oct 30, 2014 0.0031 0.0031 0.0020 0.0022 1,551,942 -0.00(-42.11%)
Oct 29, 2014 0.0039 0.0040 0.0030 0.0038 988,058 -0.00(-5.00%)
Oct 22, 2014 0.0040 0.0040 0.0040 0.0040 500 -0.00(-50.00%)
Oct 21, 2014 0.0038 0.0080 0.0038 0.0080 37,000 +0.00(+110.53%)
Oct 20, 2014 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-24.00%)
Oct 03, 2014 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Oct 01, 2014 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Sep 30, 2014 0.0050 0.0050 0.0050 0.0050 3,000 -0.00(-15.25%)
Sep 26, 2014 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Sep 25, 2014 0.0050 0.0059 0.0050 0.0050 600 -0.00(-28.57%)
Sep 24, 2014 0.0070 0.0070 0.0070 0.0070 60,000 +0.00(+40.00%)
Sep 22, 2014 0.0050 0.0050 0.0050 0 -0.00(-35.90%)
Sep 19, 2014 0.0078 0.0070 0.0070 0.0078 10,000 +0.00(+11.43%)
Sep 18, 2014 0.0080 0.0080 0.0070 0.0070 114,675 -0.00(-12.50%)
Sep 15, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 08, 2014 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Sep 04, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 03, 2014 0.0100 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Sep 02, 2014 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Aug 26, 2014 0.0100 0.0100 0.0100 0 -0.01(-48.45%)
Aug 21, 2014 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 20, 2014 0.0150 0.0200 0.0140 0.0194 69,760 +0.00(+25.97%)
Aug 19, 2014 0.0150 0.0154 0.0150 0.0154 4,050 +0.00(+2.67%)
Aug 15, 2014 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Aug 11, 2014 0.0175 0.0175 0.0175 0 -0.00(-2.23%)
Aug 08, 2014 0.0150 0.0150 0.0179 3,690 +0.00(+19.33%)
Aug 07, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2014 0.0170 0.0170 0.0150 0.0150 17,395 -0.00(-23.08%)
Aug 05, 2014 0.0171 0.0200 0.0171 0.0195 87,666 -0.00(-2.01%)
Aug 04, 2014 0.0160 0.0200 0.0160 0.0199 11,600 -0.00(-17.08%)
Jul 31, 2014 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Jul 30, 2014 0.0250 0.0310 0.0150 0.0200 275,052 -0.01(-33.33%)
Jul 29, 2014 0.0340 0.0350 0.0300 0.0300 152,738 -0.00(-11.76%)
Jul 28, 2014 0.0200 0.0340 0.0200 0.0340 443,752 +0.01(+19.30%)
Jul 25, 2014 0.0200 0.0285 0.0200 0.0285 253,424 +0.01(+42.50%)
Jul 24, 2014 0.0120 0.0200 0.0118 0.0200 211,599 +0.01(+81.82%)
Jul 22, 2014 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Jul 21, 2014 0.0125 0.0125 0.0125 0.0125 22,900 +0.00(+25.00%)
Jul 15, 2014 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Jul 14, 2014 0.0125 0.0125 0.0125 0.0125 20,000 +0.00(+25.00%)
Jul 11, 2014 0.0100 0.0100 0.0100 0.0100 23,000 +0.00(+28.21%)
Jul 10, 2014 0.0078 0.0078 0.0078 0.0078 1,225 +0.00(+0.00%)
Jul 07, 2014 0.0078 0.0078 0.0078 0 +0.00(+1.30%)
Jun 24, 2014 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Jun 23, 2014 0.0081 0.0081 0.0077 0.0077 80,000 -0.00(-4.94%)
Jun 20, 2014 0.0099 0.0099 0.0080 0.0081 32,000 -0.00(-19.00%)
Jun 19, 2014 0.0100 0.0100 0.0100 0.0100 260,050 +0.00(+11.11%)
Jun 10, 2014 0.0090 0.0090 0.0090 50 -0.00(-18.18%)
Jun 06, 2014 0.0130 0.0200 0.0110 0.0110 131,000 -0.00(-8.33%)
Jun 04, 2014 0.0120 0.0120 0.0120 0.0120 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.