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 (%)
Dec 31, 2018 18.06 18.31 17.90 17.90 38,900 -0.32(-1.76%)
Dec 28, 2018 18.26 18.27 18.18 18.22 2,600 -0.39(-2.10%)
Dec 27, 2018 18.29 18.61 18.25 18.61 310 -0.23(-1.23%)
Dec 26, 2018 18.05 18.84 18.03 18.84 23,004 +0.68(+3.76%)
Dec 24, 2018 18.39 18.50 18.16 18.16 20,000 -0.49(-2.63%)
Dec 21, 2018 18.50 18.74 18.50 18.65 6,500 +0.17(+0.92%)
Dec 20, 2018 18.03 18.48 18.03 18.48 7,210 -0.12(-0.65%)
Dec 19, 2018 18.60 18.80 18.60 18.60 650 -0.58(-3.02%)
Dec 18, 2018 19.52 19.60 19.18 19.18 5,315 -0.46(-2.34%)
Dec 17, 2018 19.73 19.73 19.25 19.64 3,631 -0.23(-1.16%)
Dec 14, 2018 19.88 19.88 19.87 19.87 600 +0.01(+0.05%)
Dec 13, 2018 19.86 19.86 19.86 19.86 343 -0.05(-0.25%)
Dec 12, 2018 19.78 19.91 19.78 19.91 2,303 +0.25(+1.26%)
Dec 11, 2018 19.42 19.66 19.22 19.66 30,568 +0.11(+0.58%)
Dec 10, 2018 19.37 19.55 19.27 19.55 8,493 -0.27(-1.36%)
Dec 07, 2018 19.92 19.98 19.71 19.82 1,800 +0.31(+1.61%)
Dec 06, 2018 19.81 19.81 19.45 19.51 7,542 -2.04(-9.49%)
Dec 04, 2018 20.77 21.55 19.81 21.55 7,200 -0.09(-0.44%)
Dec 03, 2018 21.17 21.78 20.80 21.64 11,981 +0.18(+0.86%)
Nov 30, 2018 21.41 21.50 21.37 21.46 6,300 -0.17(-0.79%)
Nov 29, 2018 21.63 21.73 21.63 21.63 636 -0.39(-1.75%)
Nov 28, 2018 22.01 22.02 21.95 22.02 1,573 +0.30(+1.36%)
Nov 27, 2018 22.02 22.02 21.72 21.72 2,675 -0.28(-1.25%)
Nov 26, 2018 22.09 22.09 21.93 22.00 2,071 -0.20(-0.92%)
Nov 23, 2018 21.14 22.20 21.14 22.20 600 +0.00(+0.00%)
Nov 21, 2018 22.20 22.20 22.20 0 +0.47(+2.16%)
Nov 20, 2018 21.72 21.98 21.70 21.73 3,776 -0.45(-2.03%)
Nov 19, 2018 22.15 22.22 22.10 22.18 41,594 -0.08(-0.36%)
Nov 16, 2018 22.48 22.55 22.23 22.26 33,000 -0.28(-1.25%)
Nov 15, 2018 22.40 22.54 22.40 22.54 1,470 -0.05(-0.21%)
Nov 14, 2018 23.02 23.02 22.59 22.59 1,111 -0.26(-1.14%)
Nov 13, 2018 23.00 23.00 22.59 22.85 6,584 +0.15(+0.66%)
Nov 12, 2018 23.19 23.19 22.70 22.70 5,119 -0.58(-2.49%)
Nov 09, 2018 23.50 23.50 23.28 23.28 7,500 +0.13(+0.56%)
Nov 08, 2018 23.27 23.49 23.10 23.15 39,250 -0.09(-0.39%)
Nov 07, 2018 23.24 23.24 23.24 23.24 174 -0.34(-1.44%)
Nov 06, 2018 23.00 23.58 22.65 23.58 9,313 +0.18(+0.77%)
Nov 05, 2018 23.70 23.75 23.25 23.40 3,880 -0.27(-1.14%)
Nov 02, 2018 23.01 23.67 23.00 23.67 3,200 +0.78(+3.40%)
Nov 01, 2018 22.41 23.00 22.41 22.89 1,701 -0.30(-1.29%)
Oct 31, 2018 23.00 23.19 22.68 23.19 24,549 +0.00(+0.00%)
Oct 30, 2018 23.31 23.31 23.19 23.19 1,274 +0.70(+3.11%)
Oct 29, 2018 22.47 22.54 22.25 22.49 3,034 +0.41(+1.88%)
Oct 26, 2018 22.25 22.35 22.07 22.07 2,200 -0.48(-2.13%)
Oct 25, 2018 22.56 22.56 22.45 22.56 602 +0.11(+0.47%)
Oct 24, 2018 22.45 22.45 22.45 22.45 269 -0.19(-0.84%)
Oct 23, 2018 22.80 22.80 22.22 22.64 2,872 -1.06(-4.49%)
Oct 22, 2018 23.02 23.70 23.01 23.70 1,292 +0.45(+1.95%)
Oct 19, 2018 23.25 23.25 23.25 23.25 500 +0.40(+1.75%)
Oct 18, 2018 22.90 22.90 22.85 22.85 793 +0.04(+0.18%)
Oct 17, 2018 22.84 22.91 22.65 22.81 1,189 +0.46(+2.06%)
Oct 16, 2018 22.72 22.73 22.03 22.35 1,928 -0.36(-1.59%)
Oct 15, 2018 22.39 22.73 22.39 22.71 1,240 -0.04(-0.15%)
Oct 12, 2018 22.55 22.75 22.01 22.75 4,800 +0.25(+1.09%)
Oct 11, 2018 23.00 23.14 22.32 22.50 8,826 -0.85(-3.64%)
Oct 10, 2018 23.26 24.00 23.17 23.35 10,239 +0.03(+0.13%)
Oct 09, 2018 23.50 23.50 23.05 23.32 10,651 -0.47(-1.99%)
Oct 08, 2018 23.45 24.00 23.33 23.79 23,972 +0.47(+2.03%)
Oct 05, 2018 23.49 23.60 23.25 23.32 11,000 +0.07(+0.30%)
Oct 04, 2018 22.71 23.25 22.71 23.25 4,378 +0.35(+1.53%)
Oct 03, 2018 22.00 22.90 21.50 22.90 6,992 +1.10(+5.05%)
Oct 02, 2018 20.71 21.80 20.71 21.80 3,676 -0.09(-0.41%)
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.