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

Ipath US Treasury Long Bond Bear ETN (NQ: DLBS )

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 (%)
Oct 31, 2016 15.34 15.34 15.34 15.34 150 +0.05(+0.35%)
Oct 28, 2016 15.95 15.95 15.28 15.29 4,802 -0.02(-0.15%)
Oct 27, 2016 15.00 15.72 15.00 15.31 8,234 +0.87(+6.00%)
Oct 26, 2016 14.65 14.70 14.44 14.44 5,680 +0.03(+0.23%)
Oct 25, 2016 14.41 14.41 14.41 14.41 549 -0.08(-0.55%)
Oct 24, 2016 14.46 14.50 14.46 14.49 2,200 +0.26(+1.83%)
Oct 21, 2016 14.20 14.42 14.17 14.23 5,500 -0.16(-1.10%)
Oct 20, 2016 14.30 14.39 14.30 14.39 1,195 -0.08(-0.56%)
Oct 19, 2016 14.48 14.62 14.47 14.47 3,300 -0.02(-0.16%)
Oct 18, 2016 14.77 14.89 14.35 14.49 6,062 -0.03(-0.21%)
Oct 17, 2016 15.00 15.05 14.52 14.52 4,525 -0.48(-3.18%)
Oct 14, 2016 14.67 15.00 14.37 15.00 10,269 +0.73(+5.12%)
Oct 13, 2016 14.60 14.69 14.10 14.27 2,719 -0.33(-2.26%)
Oct 12, 2016 14.13 14.79 14.13 14.60 10,337 +0.24(+1.69%)
Oct 11, 2016 14.47 14.77 14.29 14.36 6,583 -0.15(-1.05%)
Oct 10, 2016 14.53 14.61 14.50 14.51 12,767 +0.36(+2.54%)
Oct 07, 2016 14.14 14.54 14.14 14.15 11,416 -0.11(-0.77%)
Oct 06, 2016 14.03 14.27 13.81 14.26 5,522 +0.36(+2.59%)
Oct 05, 2016 13.75 14.08 13.75 13.90 6,149 +0.39(+2.89%)
Oct 04, 2016 12.94 13.71 12.94 13.51 8,332 +0.61(+4.73%)
Oct 03, 2016 12.91 13.02 12.76 12.90 5,714 -2.24(-14.80%)
Sep 30, 2016 15.14 15.14 15.14 15.14 370 +2.85(+23.14%)
Sep 29, 2016 12.64 12.64 12.29 12.29 2,600 +0.02(+0.14%)
Sep 28, 2016 12.50 12.50 12.10 12.28 3,394 -0.02(-0.18%)
Sep 27, 2016 12.71 12.71 12.30 12.30 3,051 -0.49(-3.83%)
Sep 26, 2016 13.00 13.00 12.71 12.79 4,324 -0.18(-1.39%)
Sep 23, 2016 12.98 13.02 12.95 12.97 2,363 -0.09(-0.69%)
Sep 22, 2016 13.47 13.47 12.50 13.06 1,537 -0.56(-4.11%)
Sep 21, 2016 13.92 13.92 13.62 13.62 2,380 -0.04(-0.29%)
Sep 20, 2016 13.72 13.72 13.51 13.66 2,181 -0.31(-2.23%)
Sep 19, 2016 13.98 13.98 13.87 13.97 1,371 +0.13(+0.93%)
Sep 16, 2016 13.86 13.87 13.71 13.84 6,618 -0.24(-1.73%)
Sep 15, 2016 14.16 14.32 13.87 14.09 6,731 +0.20(+1.41%)
Sep 14, 2016 13.34 13.89 13.31 13.89 10,676 -0.22(-1.56%)
Sep 13, 2016 13.32 14.20 13.31 14.11 4,208 +0.58(+4.29%)
Sep 12, 2016 13.55 13.58 13.39 13.53 9,955 +0.09(+0.67%)
Sep 09, 2016 13.00 13.56 13.00 13.44 12,344 +0.84(+6.66%)
Sep 08, 2016 12.05 12.74 12.05 12.60 16,429 +0.82(+6.96%)
Sep 07, 2016 11.78 11.78 11.78 11.78 7,500 +0.08(+0.73%)
Sep 06, 2016 11.78 11.78 11.57 11.70 2,100 -0.48(-3.94%)
Sep 02, 2016 12.25 12.18 12.18 12.18 300 -0.08(-0.69%)
Sep 01, 2016 12.26 12.26 12.26 12.26 850 +0.37(+3.11%)
Aug 31, 2016 11.92 11.92 11.85 11.89 5,501 -0.06(-0.50%)
Aug 30, 2016 12.04 12.06 11.95 11.95 2,600 +0.10(+0.84%)
Aug 29, 2016 11.93 12.19 11.81 11.85 18,239 -0.58(-4.67%)
Aug 26, 2016 12.22 12.51 11.46 12.43 13,976 +0.33(+2.71%)
Aug 25, 2016 12.00 12.13 12.00 12.10 1,350 +0.18(+1.55%)
Aug 24, 2016 11.92 11.92 11.92 11.92 225 +0.24(+2.03%)
Aug 23, 2016 11.75 11.75 11.68 11.68 971 -0.05(-0.43%)
Aug 22, 2016 12.20 12.20 11.71 11.73 8,803 -0.53(-4.32%)
Aug 19, 2016 12.44 12.49 12.26 12.26 6,377 +0.20(+1.62%)
Aug 18, 2016 12.44 12.44 11.82 12.06 11,552 +0.16(+1.39%)
Aug 17, 2016 12.27 12.43 11.90 11.90 10,502 -0.56(-4.49%)
Aug 16, 2016 12.58 12.58 12.27 12.46 6,760 +0.31(+2.55%)
Aug 15, 2016 11.70 12.15 11.70 12.15 5,379 +0.23(+1.96%)
Aug 12, 2016 11.53 12.10 11.46 11.92 8,449 -0.19(-1.59%)
Aug 11, 2016 11.47 12.11 11.47 12.11 3,430 +0.65(+5.66%)
Aug 10, 2016 12.03 12.03 11.46 11.46 4,894 -0.33(-2.80%)
Aug 09, 2016 12.66 12.66 11.78 11.79 18,380 -0.87(-6.85%)
Aug 08, 2016 12.64 13.23 12.09 12.66 27,059 +0.61(+5.03%)
Aug 05, 2016 12.07 12.07 11.80 12.05 9,365 +0.50(+4.33%)
Aug 04, 2016 12.20 12.20 11.10 11.55 5,710 -0.38(-3.19%)
Aug 03, 2016 12.06 12.06 11.84 11.93 951 +0.41(+3.56%)
Aug 02, 2016 11.52 11.52 11.52 11.52 101 +0.14(+1.20%)
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.