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 (%)
Apr 28, 2017 18.52 18.57 18.17 18.17 3,057 -0.06(-0.33%)
Apr 27, 2017 18.35 18.35 18.10 18.23 49,668 -0.07(-0.38%)
Apr 26, 2017 18.30 18.30 18.30 18.30 800 +0.07(+0.38%)
Apr 25, 2017 18.23 18.23 18.23 18.23 200 +0.33(+1.84%)
Apr 24, 2017 18.00 18.00 17.90 17.90 435 +0.34(+1.92%)
Apr 20, 2017 17.56 17.56 17.56 0 +0.48(+2.78%)
Apr 18, 2017 17.09 17.09 17.09 238 -0.88(-4.91%)
Apr 17, 2017 17.71 17.97 17.69 17.97 3,808 +0.17(+0.94%)
Apr 13, 2017 17.73 17.97 17.73 17.80 4,319 -0.10(-0.53%)
Apr 12, 2017 18.27 18.27 17.88 17.90 10,859 -0.37(-2.04%)
Apr 11, 2017 18.50 18.50 18.22 18.27 5,477 -0.55(-2.91%)
Apr 10, 2017 18.68 18.82 18.61 18.82 2,293 +0.22(+1.17%)
Apr 07, 2017 18.50 18.60 18.40 18.60 804 -0.49(-2.57%)
Apr 06, 2017 18.80 19.09 18.80 19.09 3,500 +0.03(+0.16%)
Apr 05, 2017 18.91 19.06 18.91 19.06 480 +0.22(+1.17%)
Apr 04, 2017 18.67 18.84 18.67 18.84 1,056 +0.05(+0.26%)
Apr 03, 2017 18.75 18.79 18.68 18.79 692 -0.17(-0.91%)
Mar 29, 2017 18.96 18.96 18.96 100 -0.09(-0.47%)
Mar 28, 2017 18.97 19.13 18.96 19.05 1,156 +0.21(+1.12%)
Mar 27, 2017 18.84 18.84 18.84 18.84 473 -0.32(-1.67%)
Mar 24, 2017 19.39 19.39 19.15 19.16 2,970 -0.12(-0.62%)
Mar 23, 2017 19.10 19.39 19.10 19.28 4,037 +0.01(+0.07%)
Mar 22, 2017 19.21 19.35 19.21 19.27 5,320 -0.26(-1.35%)
Mar 21, 2017 19.65 19.68 19.53 19.53 1,755 -0.81(-3.99%)
Mar 20, 2017 20.34 20.34 20.34 20.34 710 -0.21(-1.01%)
Mar 17, 2017 20.51 20.55 20.51 20.55 326 -0.25(-1.21%)
Mar 16, 2017 20.62 20.80 20.62 20.80 2,942 +0.04(+0.19%)
Mar 15, 2017 20.75 20.76 18.66 20.76 848 -0.28(-1.33%)
Mar 14, 2017 21.33 21.39 20.90 21.04 3,834 -0.36(-1.68%)
Mar 13, 2017 21.39 21.40 21.33 21.40 2,800 +0.16(+0.77%)
Mar 10, 2017 21.10 21.36 21.04 21.24 4,908 +0.09(+0.40%)
Mar 09, 2017 20.88 21.15 20.88 21.15 4,440 +0.44(+2.12%)
Mar 08, 2017 20.74 21.04 20.69 20.71 9,733 +0.46(+2.28%)
Mar 07, 2017 20.16 20.26 20.16 20.25 447 +0.09(+0.45%)
Mar 06, 2017 20.06 20.16 20.06 20.16 710 +0.20(+1.00%)
Mar 03, 2017 20.04 20.26 19.96 19.96 3,141 -0.16(-0.82%)
Mar 02, 2017 20.00 20.12 20.00 20.12 807 +0.28(+1.40%)
Mar 01, 2017 19.72 19.95 19.66 19.85 3,977 +1.35(+7.28%)
Feb 28, 2017 18.81 18.81 18.50 18.50 298 -0.40(-2.12%)
Feb 27, 2017 18.67 18.90 18.67 18.90 4,274 +0.21(+1.12%)
Feb 24, 2017 19.02 19.04 18.68 18.69 3,079 -0.64(-3.31%)
Feb 23, 2017 19.30 19.37 19.30 19.33 700 +0.35(+1.83%)
Feb 22, 2017 19.34 19.68 18.50 18.98 3,836 -0.52(-2.65%)
Feb 21, 2017 19.50 19.50 19.50 19.50 276 +0.00(+0.00%)
Feb 17, 2017 19.50 19.50 19.50 0 -0.17(-0.86%)
Feb 16, 2017 19.75 19.98 18.50 19.67 7,506 -0.66(-3.25%)
Feb 15, 2017 20.46 20.55 20.15 20.33 6,640 +0.43(+2.16%)
Feb 14, 2017 19.68 20.03 19.57 19.90 21,673 +0.43(+2.21%)
Feb 13, 2017 19.59 19.69 19.47 19.47 1,305 +0.09(+0.46%)
Feb 10, 2017 19.52 19.52 19.38 19.38 2,552 +0.19(+0.99%)
Feb 09, 2017 18.80 19.29 18.80 19.19 2,392 +0.59(+3.17%)
Feb 08, 2017 19.01 19.01 18.55 18.60 6,482 -0.55(-2.87%)
Feb 07, 2017 19.53 19.53 19.15 19.15 1,950 -0.32(-1.65%)
Feb 06, 2017 19.77 19.79 19.47 19.47 750 -0.53(-2.65%)
Feb 03, 2017 19.94 20.00 19.93 20.00 1,425 +0.16(+0.81%)
Feb 02, 2017 19.80 19.84 19.80 19.84 1,750 -0.28(-1.40%)
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.