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, 2017 17.12 17.12 17.10 17.10 754 -0.10(-0.61%)
Oct 30, 2017 17.43 17.54 17.20 17.20 3,550 -0.74(-4.10%)
Oct 25, 2017 17.94 17.94 17.94 0 +0.38(+2.18%)
Oct 24, 2017 17.50 17.56 17.50 17.56 603 +0.26(+1.48%)
Oct 20, 2017 17.30 17.30 17.30 0 +0.71(+4.29%)
Oct 19, 2017 16.48 16.63 16.48 16.59 950 -0.23(-1.37%)
Oct 18, 2017 16.99 16.99 16.82 16.82 317 +0.36(+2.19%)
Oct 16, 2017 16.46 16.46 16.46 150 -0.05(-0.30%)
Oct 13, 2017 16.51 16.51 16.51 16.51 250 -0.38(-2.23%)
Oct 12, 2017 17.09 17.09 16.89 16.89 1,125 -0.15(-0.90%)
Oct 11, 2017 17.04 17.04 17.04 17.04 100 -0.28(-1.62%)
Oct 09, 2017 17.32 17.32 17.32 61 -0.28(-1.59%)
Oct 06, 2017 17.51 17.60 17.51 17.60 2,594 +0.36(+2.09%)
Oct 05, 2017 15.96 17.31 14.71 17.24 4,153 +0.17(+0.99%)
Oct 04, 2017 17.25 17.25 17.07 17.07 1,150 -0.12(-0.70%)
Oct 03, 2017 17.19 17.19 17.19 17.19 306 +0.16(+0.93%)
Oct 02, 2017 16.94 17.03 16.94 17.03 412 -0.00(-0.02%)
Sep 29, 2017 16.99 17.04 16.99 17.04 1,800 +0.05(+0.32%)
Sep 28, 2017 17.08 17.11 16.97 16.98 3,411 +0.14(+0.84%)
Sep 27, 2017 16.80 16.93 16.58 16.84 12,810 +0.71(+4.38%)
Sep 26, 2017 16.16 16.16 16.13 16.13 1,207 +0.17(+1.08%)
Sep 25, 2017 15.98 15.98 15.94 15.96 1,604 -0.41(-2.50%)
Sep 22, 2017 16.37 16.37 16.37 16.37 155 +0.09(+0.52%)
Sep 21, 2017 16.50 16.50 16.26 16.29 2,676 -0.11(-0.70%)
Sep 20, 2017 16.40 16.40 16.40 16.40 864 +0.15(+0.93%)
Sep 18, 2017 16.25 16.25 16.25 0 +0.28(+1.75%)
Sep 15, 2017 15.97 15.97 15.97 15.97 239 -0.01(-0.06%)
Sep 14, 2017 15.90 15.98 15.90 15.98 500 +0.14(+0.91%)
Sep 13, 2017 15.97 15.97 15.84 15.84 300 +0.05(+0.35%)
Sep 12, 2017 15.86 15.86 15.76 15.78 4,720 +0.35(+2.27%)
Sep 11, 2017 15.21 15.43 15.20 15.43 1,210 +0.54(+3.62%)
Sep 08, 2017 14.66 14.89 14.66 14.89 2,920 +0.30(+2.06%)
Sep 07, 2017 15.00 15.00 14.52 14.59 4,230 -0.65(-4.27%)
Sep 06, 2017 13.54 15.24 13.54 15.24 6,572 +0.34(+2.28%)
Sep 05, 2017 15.20 15.20 14.90 14.90 5,230 -0.90(-5.70%)
Sep 01, 2017 15.69 15.80 15.69 15.80 700 +0.48(+3.11%)
Aug 31, 2017 15.48 15.48 15.32 15.32 549 -0.11(-0.69%)
Aug 30, 2017 15.40 15.46 15.40 15.43 1,544 +0.13(+0.85%)
Aug 29, 2017 15.30 15.30 15.30 15.30 930 -0.36(-2.33%)
Aug 28, 2017 15.66 15.85 15.51 15.66 3,600 -0.16(-0.98%)
Aug 25, 2017 15.82 15.82 15.72 15.82 2,830 +0.04(+0.28%)
Aug 23, 2017 15.78 15.78 15.78 0 -0.40(-2.50%)
Aug 22, 2017 16.07 16.18 16.07 16.18 450 +0.15(+0.94%)
Aug 21, 2017 15.99 16.08 15.99 16.03 644 -0.19(-1.17%)
Aug 18, 2017 16.10 16.22 16.10 16.22 4,011 +0.01(+0.06%)
Aug 17, 2017 16.61 16.65 16.20 16.21 13,435 +0.01(+0.03%)
Aug 16, 2017 16.62 16.62 16.20 16.20 4,639 -0.61(-3.60%)
Aug 15, 2017 16.69 16.81 16.69 16.81 6,898 +0.34(+2.04%)
Aug 14, 2017 16.50 16.50 16.41 16.47 1,637 +0.10(+0.64%)
Aug 11, 2017 16.37 16.37 16.37 16.37 156 -0.75(-4.41%)
Aug 08, 2017 17.13 17.13 17.13 11 +0.16(+0.92%)
Aug 04, 2017 16.97 16.97 16.97 58 +0.46(+2.79%)
Aug 03, 2017 16.71 16.71 16.51 16.51 871 -0.41(-2.45%)
Aug 02, 2017 16.91 16.92 16.91 16.92 501 -0.25(-1.43%)
Aug 01, 2017 17.72 17.83 17.09 17.17 2,300 -0.49(-2.77%)
Jul 31, 2017 17.63 17.75 17.61 17.66 23,241 +0.24(+1.38%)
Jul 28, 2017 17.65 17.65 17.42 17.42 1,584 -0.33(-1.84%)
Jul 27, 2017 17.83 17.94 17.72 17.75 3,335 +0.30(+1.70%)
Jul 26, 2017 17.85 17.85 17.39 17.45 794 -0.24(-1.36%)
Jul 25, 2017 17.43 17.71 17.43 17.69 4,949 +0.76(+4.49%)
Jul 24, 2017 16.84 16.95 16.84 16.93 1,032 +0.29(+1.72%)
Jul 21, 2017 16.69 16.71 16.58 16.64 721 -0.21(-1.22%)
Jul 20, 2017 16.85 16.85 16.85 16.85 415 -0.19(-1.10%)
Jul 19, 2017 16.96 17.04 16.96 17.04 900 -0.14(-0.83%)
Jul 18, 2017 17.18 17.18 17.13 17.18 1,078 -0.47(-2.64%)
Jul 17, 2017 17.65 17.70 17.65 17.65 2,575 -0.06(-0.36%)
Jul 14, 2017 17.49 17.80 17.49 17.71 4,836 -0.24(-1.34%)
Jul 13, 2017 17.65 18.50 17.48 17.95 6,998 +0.46(+2.63%)
Jul 12, 2017 17.64 17.64 17.00 17.49 8,300 -0.54(-3.00%)
Jul 11, 2017 18.03 18.03 18.03 18.03 142 +0.02(+0.11%)
Jul 10, 2017 18.07 18.07 17.98 18.01 2,686 -0.16(-0.88%)
Jul 07, 2017 17.90 18.21 17.90 18.17 25,495 +0.24(+1.31%)
Jul 06, 2017 18.05 18.05 17.91 17.93 3,708 +0.43(+2.49%)
Jul 05, 2017 17.46 17.50 17.43 17.50 1,219 -0.10(-0.57%)
Jul 03, 2017 17.26 17.66 17.26 17.60 2,498 +0.69(+4.08%)
Jun 29, 2017 16.91 16.91 16.91 700 +0.36(+2.18%)
Jun 28, 2017 16.55 16.55 16.55 16.55 300 +0.23(+1.41%)
Jun 27, 2017 15.88 16.32 15.88 16.32 1,100 +0.81(+5.21%)
Jun 26, 2017 15.52 15.52 15.48 15.51 3,880 -0.23(-1.45%)
Jun 23, 2017 15.73 15.74 15.73 15.74 1,261 -0.04(-0.26%)
Jun 22, 2017 15.85 15.87 15.78 15.78 1,600 -0.22(-1.40%)
Jun 21, 2017 15.91 16.01 15.91 16.01 1,800 +0.16(+0.98%)
Jun 20, 2017 15.89 15.94 15.84 15.85 2,635 -0.43(-2.64%)
Jun 19, 2017 16.28 16.28 16.28 16.28 100 +0.00(+0.02%)
Jun 16, 2017 16.28 16.28 16.28 16.28 200 -0.05(-0.33%)
Jun 15, 2017 16.25 16.33 16.20 16.33 2,700 +0.08(+0.50%)
Jun 14, 2017 16.31 16.34 16.09 16.25 8,371 -0.26(-1.58%)
Jun 13, 2017 16.17 16.51 15.89 16.51 395 -0.51(-3.00%)
Jun 12, 2017 17.04 17.04 17.02 17.02 1,541 +0.10(+0.59%)
Jun 09, 2017 16.92 16.95 16.92 16.92 2,100 +0.15(+0.90%)
Jun 07, 2017 16.77 16.77 16.77 60 +0.31(+1.87%)
Jun 06, 2017 16.57 16.57 16.42 16.46 1,939 -0.37(-2.20%)
Jun 05, 2017 16.69 16.83 16.69 16.83 830 +0.13(+0.78%)
Jun 02, 2017 16.67 16.76 16.49 16.70 5,102 -0.51(-2.96%)
Jun 01, 2017 17.21 17.21 17.21 17.21 100 +0.01(+0.06%)
May 31, 2017 17.28 17.28 17.19 17.20 1,010 -0.21(-1.21%)
May 30, 2017 17.29 17.47 17.29 17.41 11,450 -0.24(-1.36%)
May 26, 2017 17.55 17.67 17.55 17.65 3,383 +0.12(+0.68%)
May 25, 2017 17.50 17.53 17.50 17.53 602 -0.29(-1.60%)
May 24, 2017 17.91 18.09 17.79 17.82 2,829 -0.18(-1.02%)
May 23, 2017 17.69 18.00 17.69 18.00 1,195 +0.30(+1.69%)
May 22, 2017 17.80 17.80 17.70 17.70 303 -0.26(-1.45%)
May 19, 2017 17.96 17.96 17.96 17.96 270 +0.24(+1.35%)
May 18, 2017 17.56 17.82 17.43 17.72 14,915 -0.08(-0.45%)
May 17, 2017 18.50 18.58 17.80 17.80 4,529 -1.03(-5.46%)
May 16, 2017 18.88 18.88 18.83 18.83 2,018 -0.27(-1.43%)
May 15, 2017 18.95 19.10 18.95 19.10 5,044 +0.26(+1.38%)
May 12, 2017 19.00 19.00 18.84 18.84 2,226 -0.52(-2.66%)
May 10, 2017 19.36 19.36 19.36 0 +0.07(+0.34%)
May 09, 2017 19.20 19.29 19.20 19.29 1,549 +0.25(+1.31%)
May 08, 2017 18.97 19.04 18.97 19.04 948 +0.28(+1.52%)
May 05, 2017 18.76 18.76 18.76 18.76 523 +0.00(+0.01%)
May 04, 2017 18.67 18.87 18.67 18.75 1,929 +0.31(+1.70%)
May 03, 2017 18.44 18.44 18.44 18.44 219 -0.00(-0.03%)
May 02, 2017 18.55 18.55 18.44 18.45 3,722 -0.11(-0.62%)
May 01, 2017 18.67 18.70 18.55 18.56 9,015 +0.39(+2.14%)
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%)
Feb 01, 2017 20.20 20.22 20.00 20.12 7,650 +0.39(+1.95%)
Jan 31, 2017 19.67 19.74 19.67 19.74 2,250 -0.26(-1.32%)
Jan 30, 2017 20.19 20.19 20.19 20.00 350 -0.11(-0.55%)
Jan 27, 2017 20.20 20.20 20.11 20.11 2,100 -0.29(-1.43%)
Jan 26, 2017 20.30 20.40 20.28 20.40 679 -0.20(-0.96%)
Jan 25, 2017 20.19 20.60 20.07 20.60 7,195 +0.90(+4.56%)
Jan 24, 2017 19.69 19.70 19.69 19.70 3,530 +0.50(+2.60%)
Jan 23, 2017 19.70 19.70 19.12 19.20 2,300 -1.05(-5.19%)
Jan 20, 2017 20.01 20.25 20.01 20.25 2,756 +0.49(+2.48%)
Jan 19, 2017 19.65 20.05 19.65 19.76 14,504 +0.61(+3.18%)
Jan 18, 2017 19.15 19.15 19.15 19.15 1,051 +0.59(+3.19%)
Jan 17, 2017 18.62 19.12 18.55 18.56 5,651 -0.62(-3.21%)
Jan 13, 2017 19.18 19.18 19.18 0 +0.50(+2.70%)
Jan 12, 2017 18.63 18.67 18.35 18.67 13,020 -0.17(-0.90%)
Jan 11, 2017 19.03 19.03 18.53 18.84 3,625 -0.29(-1.52%)
Jan 10, 2017 19.01 19.13 18.86 19.13 990 +0.22(+1.17%)
Jan 09, 2017 19.00 19.07 18.89 18.91 2,579 -0.45(-2.32%)
Jan 06, 2017 19.22 19.41 19.22 19.36 4,591 +0.52(+2.79%)
Jan 05, 2017 19.72 19.91 18.83 18.84 8,699 -1.93(-9.27%)
Jan 04, 2017 19.95 20.76 19.86 20.76 3,406 +0.94(+4.74%)
Jan 03, 2017 20.41 20.55 19.82 19.82 33,556 -0.39(-1.93%)
Dec 30, 2016 20.21 20.21 20.21 0 +0.06(+0.30%)
Dec 29, 2016 20.37 20.41 20.15 20.15 31,184 -0.23(-1.13%)
Dec 28, 2016 20.81 20.81 20.22 20.38 30,656 -0.46(-2.21%)
Dec 27, 2016 20.50 20.98 20.50 20.84 12,173 +0.21(+1.02%)
Dec 23, 2016 20.63 20.63 20.63 0 -0.09(-0.43%)
Dec 22, 2016 20.79 21.04 20.45 20.72 15,649 +0.11(+0.53%)
Dec 21, 2016 20.80 21.13 20.61 20.61 5,420 -0.26(-1.25%)
Dec 20, 2016 20.65 21.10 20.65 20.87 11,442 +0.17(+0.82%)
Dec 19, 2016 20.86 21.17 20.69 20.70 9,008 -0.67(-3.12%)
Dec 16, 2016 20.96 21.53 20.93 21.37 21,664 +0.30(+1.43%)
Dec 15, 2016 21.17 21.30 20.77 21.07 7,500 -0.23(-1.10%)
Dec 14, 2016 20.48 21.30 20.27 21.30 9,394 +0.73(+3.55%)
Dec 13, 2016 20.70 20.97 20.53 20.57 9,356 -0.53(-2.51%)
Dec 12, 2016 21.19 21.32 20.91 21.10 23,754 +0.09(+0.43%)
Dec 09, 2016 20.72 21.26 20.69 21.01 14,517 +0.57(+2.81%)
Dec 08, 2016 20.12 20.59 20.12 20.44 12,514 +0.79(+4.05%)
Dec 07, 2016 19.96 19.96 19.52 19.64 66,752 -0.47(-2.33%)
Dec 06, 2016 19.75 20.23 19.48 20.11 12,162 +0.34(+1.72%)
Dec 05, 2016 20.50 20.71 19.58 19.77 10,518 -0.16(-0.81%)
Dec 02, 2016 20.30 20.35 19.78 19.93 7,007 -0.56(-2.72%)
Dec 01, 2016 20.40 20.95 20.40 20.49 20,588 +0.79(+4.00%)
Nov 30, 2016 19.68 19.70 19.68 19.70 1,202 +0.81(+4.29%)
Nov 29, 2016 19.16 19.20 18.87 18.89 5,585 -0.25(-1.31%)
Nov 28, 2016 19.29 19.31 19.06 19.14 9,234 -0.35(-1.80%)
Nov 25, 2016 19.42 19.51 18.98 19.49 1,506 -0.04(-0.20%)
Nov 23, 2016 19.53 19.53 19.53 0 +0.22(+1.15%)
Nov 22, 2016 19.10 19.44 18.58 19.31 3,325 -0.06(-0.32%)
Nov 21, 2016 19.30 19.40 18.57 19.37 12,583 -0.12(-0.61%)
Nov 18, 2016 19.13 19.66 19.13 19.49 4,846 +0.25(+1.30%)
Nov 17, 2016 18.65 19.25 18.64 19.24 10,479 +0.69(+3.72%)
Nov 16, 2016 19.00 19.00 18.53 18.55 1,079 -0.44(-2.32%)
Nov 15, 2016 18.73 18.99 18.53 18.99 7,791 -0.02(-0.11%)
Nov 14, 2016 19.00 19.07 18.40 19.01 72,395 +0.83(+4.56%)
Nov 11, 2016 18.00 18.50 17.97 18.18 16,009 +0.19(+1.06%)
Nov 10, 2016 17.44 18.47 17.44 17.99 18,395 +0.54(+3.09%)
Nov 09, 2016 16.50 17.53 15.41 17.45 35,872 +2.04(+13.24%)
Nov 08, 2016 15.34 15.55 15.34 15.41 7,430 +0.24(+1.58%)
Nov 07, 2016 14.90 15.18 14.90 15.17 2,124 +0.40(+2.71%)
Nov 04, 2016 14.71 14.77 14.61 14.77 3,216 -0.21(-1.40%)
Nov 03, 2016 14.80 15.13 14.42 14.98 7,215 -0.02(-0.13%)
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.