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 (%)
Feb 28, 2018 20.94 21.03 20.62 20.80 25,073 -0.56(-2.61%)
Feb 27, 2018 21.20 21.40 21.05 21.36 14,659 +0.54(+2.59%)
Feb 26, 2018 20.71 20.82 20.50 20.82 15,187 -0.13(-0.63%)
Feb 23, 2018 21.18 21.18 20.87 20.95 17,673 -0.74(-3.41%)
Feb 22, 2018 21.00 21.00 21.00 21.69 11,079 +0.01(+0.06%)
Feb 21, 2018 21.03 21.74 20.94 21.68 12,562 +0.51(+2.40%)
Feb 20, 2018 22.10 22.10 20.80 21.17 16,349 -0.13(-0.59%)
Feb 16, 2018 21.30 21.30 21.30 0 +0.32(+1.54%)
Feb 15, 2018 21.09 21.09 20.85 20.97 10,829 -0.25(-1.17%)
Feb 14, 2018 20.72 21.25 20.72 21.22 10,578 +0.57(+2.76%)
Feb 13, 2018 20.68 20.85 20.59 20.65 12,546 -0.30(-1.43%)
Feb 12, 2018 21.20 21.20 20.55 20.95 8,896 -0.25(-1.18%)
Feb 09, 2018 21.08 21.20 20.56 21.20 8,591 +1.50(+7.61%)
Feb 08, 2018 22.00 22.00 19.07 19.70 19,756 -1.03(-4.97%)
Feb 07, 2018 20.74 20.08 20.73 8,092 +0.73(+3.65%)
Feb 06, 2018 18.21 20.07 18.21 20.00 20,628 +0.25(+1.27%)
Feb 05, 2018 20.71 20.79 19.63 19.75 26,693 -0.75(-3.66%)
Feb 02, 2018 20.08 20.50 20.08 20.50 28,207 +0.91(+4.64%)
Feb 01, 2018 19.09 19.60 19.05 19.59 6,622 +0.49(+2.57%)
Jan 31, 2018 18.89 19.28 18.80 19.10 1,758 -0.21(-1.08%)
Jan 30, 2018 19.00 19.34 19.00 19.31 5,810 +0.32(+1.68%)
Jan 29, 2018 18.99 19.00 16.70 18.99 5,286 +0.54(+2.90%)
Jan 26, 2018 18.25 18.60 18.25 18.45 5,608 +0.25(+1.40%)
Jan 25, 2018 18.57 18.62 18.20 18.20 7,946 -0.40(-2.15%)
Jan 24, 2018 18.69 18.82 18.59 18.60 4,700 +0.35(+1.90%)
Jan 23, 2018 18.30 18.39 18.14 18.25 10,184 -0.26(-1.40%)
Jan 22, 2018 18.38 18.56 18.35 18.51 8,234 +0.14(+0.75%)
Jan 19, 2018 18.45 18.50 18.37 18.37 2,475 +0.15(+0.82%)
Jan 18, 2018 18.17 18.23 17.99 18.23 2,393 +0.48(+2.70%)
Jan 17, 2018 17.56 17.75 17.38 17.75 900 +0.29(+1.65%)
Jan 16, 2018 17.40 17.48 17.31 17.46 3,037 -0.11(-0.64%)
Jan 12, 2018 17.57 17.57 17.57 0 -0.06(-0.34%)
Jan 11, 2018 18.09 18.09 17.60 17.63 15,183 -0.28(-1.56%)
Jan 10, 2018 18.18 18.36 17.78 17.91 13,521 +0.21(+1.19%)
Jan 09, 2018 17.22 17.70 17.22 17.70 9,524 +0.70(+4.12%)
Jan 08, 2018 16.98 17.02 16.98 17.00 13,463 +0.32(+1.93%)
Jan 04, 2018 16.68 16.68 16.68 31 -0.01(-0.07%)
Jan 03, 2018 16.80 16.80 16.69 16.69 1,792 -0.20(-1.17%)
Jan 02, 2018 15.70 17.07 15.70 16.89 3,883 +0.55(+3.36%)
Dec 29, 2017 16.34 16.34 16.34 0 -0.11(-0.68%)
Dec 28, 2017 16.60 16.60 16.02 16.45 770 +0.11(+0.69%)
Dec 27, 2017 16.86 16.86 16.34 16.34 3,968 -0.71(-4.17%)
Dec 26, 2017 17.05 17.05 17.05 17.05 581 -0.22(-1.30%)
Dec 22, 2017 17.36 17.36 17.27 17.27 1,024 +0.07(+0.43%)
Dec 21, 2017 17.56 17.56 17.30 17.20 1,688 -0.33(-1.87%)
Dec 20, 2017 17.45 17.57 17.36 17.53 4,563 +0.45(+2.63%)
Dec 19, 2017 16.68 17.08 16.68 17.08 4,662 +0.86(+5.30%)
Dec 18, 2017 15.96 16.22 15.96 16.22 1,715 +0.44(+2.76%)
Dec 14, 2017 15.78 15.78 15.78 2 -0.21(-1.28%)
Dec 13, 2017 16.16 16.30 15.99 15.99 711 -0.49(-2.97%)
Dec 12, 2017 16.48 16.48 16.48 16.48 563 +0.18(+1.09%)
Dec 11, 2017 16.12 16.30 16.12 16.30 382 -0.12(-0.72%)
Dec 08, 2017 16.23 16.42 16.23 16.42 3,608 +0.73(+4.64%)
Dec 07, 2017 15.68 15.77 15.61 15.69 2,576 +0.07(+0.46%)
Dec 06, 2017 15.73 15.73 15.62 15.62 745 -0.33(-2.09%)
Dec 05, 2017 15.90 15.95 15.90 15.95 800 -0.24(-1.47%)
Dec 04, 2017 16.62 16.62 16.19 16.19 5,280 +0.05(+0.31%)
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.