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 (%)
May 10, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
May 09, 2019 16.00 16.00 16.00 16.00 179 -0.38(-2.34%)
May 08, 2019 16.38 16.38 16.38 96 +0.00(+0.00%)
May 07, 2019 16.38 16.38 16.38 16.38 258 -0.20(-1.18%)
May 06, 2019 16.61 16.63 16.58 16.58 598 -0.21(-1.25%)
May 03, 2019 16.76 16.79 16.73 16.79 400 -0.16(-0.92%)
May 02, 2019 16.79 16.95 16.79 16.95 3,888 +0.18(+1.09%)
May 01, 2019 16.39 16.76 16.39 16.76 2,092 -0.06(-0.34%)
Apr 30, 2019 16.85 16.85 16.82 16.82 400 -0.24(-1.38%)
Apr 29, 2019 17.06 17.06 17.06 17.06 169 +0.34(+2.05%)
Apr 26, 2019 16.67 16.71 16.67 16.71 2,000 -0.31(-1.83%)
Apr 25, 2019 16.99 17.02 16.99 17.02 500 -0.14(-0.79%)
Apr 24, 2019 17.16 17.16 17.16 17.16 100 -0.18(-1.04%)
Apr 23, 2019 17.34 17.34 17.34 17.34 110 +0.14(+0.81%)
Apr 22, 2019 17.20 17.20 17.20 3 +0.00(+0.00%)
Apr 18, 2019 17.21 17.21 17.20 17.20 10,200 -0.25(-1.42%)
Apr 17, 2019 17.45 17.45 17.45 17.45 1,636 +0.05(+0.28%)
Apr 16, 2019 17.40 17.40 17.40 17.40 153 +0.31(+1.84%)
Apr 15, 2019 17.07 17.09 17.05 17.09 4,097 +0.04(+0.22%)
Apr 12, 2019 17.05 17.05 17.05 17.05 1,400 +0.45(+2.71%)
Apr 11, 2019 16.57 16.60 16.57 16.60 839 +0.28(+1.72%)
Apr 10, 2019 16.42 16.42 16.32 16.32 535 -0.21(-1.27%)
Apr 09, 2019 16.53 16.53 16.53 16.53 129 -0.13(-0.79%)
Apr 08, 2019 16.66 16.66 16.66 16.66 407 +0.14(+0.86%)
Apr 05, 2019 16.52 16.52 16.52 16.52 200 -0.14(-0.81%)
Apr 04, 2019 16.72 16.72 16.62 16.66 2,187 -0.09(-0.57%)
Apr 03, 2019 16.74 16.75 16.74 16.75 670 +0.26(+1.58%)
Apr 02, 2019 16.49 16.49 16.49 37 +0.00(+0.00%)
Apr 01, 2019 16.23 16.49 16.23 16.49 840 +1.02(+6.59%)
Mar 29, 2019 15.76 15.76 15.47 15.47 4,100 +0.03(+0.19%)
Mar 28, 2019 15.45 15.45 15.35 15.44 1,326 -0.66(-4.10%)
Mar 26, 2019 16.10 16.10 16.10 0 +0.16(+1.00%)
Mar 25, 2019 16.11 16.12 15.92 15.94 2,002 -0.29(-1.79%)
Mar 22, 2019 16.43 16.43 16.04 16.23 7,000 -0.81(-4.74%)
Mar 21, 2019 16.91 17.04 16.91 17.04 1,990 -0.52(-2.98%)
Mar 20, 2019 17.53 17.56 17.53 17.56 683 -0.13(-0.73%)
Mar 19, 2019 17.91 17.91 17.69 17.69 621 +0.10(+0.56%)
Mar 18, 2019 17.58 17.59 17.55 17.59 1,835 -0.13(-0.72%)
Mar 14, 2019 17.72 17.72 17.72 0 +0.12(+0.68%)
Mar 13, 2019 17.68 17.68 17.60 17.60 1,004 -0.13(-0.73%)
Mar 12, 2019 17.70 17.73 17.70 17.73 602 -0.05(-0.28%)
Mar 11, 2019 17.80 17.80 17.77 17.78 1,228 -0.13(-0.73%)
Mar 08, 2019 17.90 17.91 17.90 17.91 400 +0.00(+0.00%)
Mar 07, 2019 17.88 17.91 17.87 17.91 1,274 -0.28(-1.56%)
Mar 06, 2019 18.43 18.43 18.17 18.19 600 -0.58(-3.07%)
Mar 05, 2019 18.45 18.77 18.45 18.77 958 +0.16(+0.86%)
Mar 04, 2019 18.86 18.89 18.61 18.61 983 -0.40(-2.10%)
Mar 01, 2019 18.77 19.01 18.73 19.01 2,300 +0.42(+2.26%)
Feb 28, 2019 18.44 18.59 18.44 18.59 700 +0.42(+2.31%)
Feb 27, 2019 18.12 18.17 18.12 18.17 500 +0.43(+2.42%)
Feb 26, 2019 17.77 17.77 17.74 17.74 400 -0.31(-1.72%)
Feb 25, 2019 18.05 18.05 18.05 18.05 709 +0.34(+1.92%)
Feb 22, 2019 17.71 17.71 17.71 17.71 400 -0.47(-2.59%)
Feb 21, 2019 18.16 18.26 18.16 18.18 2,159 +0.47(+2.65%)
Feb 20, 2019 17.76 17.76 17.71 17.71 668 +0.14(+0.78%)
Feb 19, 2019 17.57 17.57 17.50 17.57 6,396 -0.14(-0.77%)
Feb 15, 2019 17.76 17.77 17.71 17.71 2,900 -0.08(-0.45%)
Feb 14, 2019 17.68 17.80 17.68 17.79 1,460 -0.36(-1.98%)
Feb 13, 2019 18.11 18.15 18.11 18.15 3,100 +0.12(+0.67%)
Feb 12, 2019 17.85 18.08 17.85 18.03 1,810 +0.19(+1.07%)
Feb 11, 2019 17.66 17.84 17.66 17.84 6,464 +0.32(+1.81%)
Feb 08, 2019 17.58 17.58 17.52 17.52 1,900 -0.23(-1.30%)
Feb 07, 2019 17.87 17.87 17.72 17.75 8,727 -0.42(-2.31%)
Feb 06, 2019 18.08 18.20 18.06 18.17 1,700 -0.02(-0.13%)
Feb 05, 2019 18.17 18.20 18.13 18.19 1,705 -0.20(-1.07%)
Feb 04, 2019 18.42 18.55 18.39 18.39 11,780 +0.34(+1.88%)
Feb 01, 2019 17.68 18.05 17.68 18.05 10,000 +0.42(+2.38%)
Jan 31, 2019 17.71 17.75 17.55 17.63 2,632 -0.57(-3.13%)
Jan 30, 2019 18.35 18.39 18.20 18.20 4,052 -0.30(-1.62%)
Jan 29, 2019 18.50 18.50 18.50 50 +0.00(+0.00%)
Jan 28, 2019 18.12 18.50 18.12 18.50 4,297 +0.38(+2.10%)
Jan 25, 2019 18.12 18.12 18.12 3 -0.00(-0.00%)
Jan 24, 2019 18.04 18.30 18.04 18.12 9,063 -0.49(-2.63%)
Jan 23, 2019 18.61 18.61 18.61 18.61 180 -0.04(-0.21%)
Jan 22, 2019 18.65 18.65 18.65 18.65 352 -0.25(-1.32%)
Jan 18, 2019 18.80 18.90 18.71 18.90 3,300 +0.55(+3.00%)
Jan 16, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
Jan 15, 2019 18.35 18.35 18.35 18.35 5,502 -0.20(-1.08%)
Jan 14, 2019 18.55 18.55 18.55 2 +0.00(+0.00%)
Jan 11, 2019 18.55 18.55 18.55 51 -0.00(-0.00%)
Jan 10, 2019 18.30 18.55 18.30 18.55 2,776 +0.25(+1.37%)
Jan 09, 2019 18.27 18.30 18.27 18.30 1,175 +0.19(+1.04%)
Jan 08, 2019 18.11 18.11 18.11 18.11 285 +0.56(+3.20%)
Jan 07, 2019 17.35 17.55 17.35 17.55 2,031 -0.03(-0.17%)
Jan 04, 2019 17.30 17.58 17.30 17.58 2,400 +0.92(+5.52%)
Jan 03, 2019 17.02 17.02 16.60 16.66 2,118 -1.09(-6.14%)
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.