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 (%)
Jul 31, 2018 20.78 20.78 20.34 20.53 1,730 -0.26(-1.26%)
Jul 30, 2018 20.55 20.79 20.19 20.79 4,400 +0.22(+1.07%)
Jul 27, 2018 20.49 20.57 20.35 20.57 1,300 +0.02(+0.10%)
Jul 26, 2018 20.16 20.58 20.16 20.55 3,092 -0.01(-0.05%)
Jul 25, 2018 20.11 20.79 19.81 20.56 1,965 -0.09(-0.43%)
Jul 24, 2018 21.00 21.00 20.65 20.65 532 +0.07(+0.32%)
Jul 23, 2018 19.80 20.58 19.80 20.58 7,149 +0.78(+3.95%)
Jul 20, 2018 19.06 19.80 19.06 19.80 2,259 +0.56(+2.93%)
Jul 19, 2018 19.06 19.40 19.06 19.24 3,573 -0.23(-1.18%)
Jul 18, 2018 19.28 19.47 19.28 19.47 1,752 +0.14(+0.71%)
Jul 17, 2018 19.17 19.43 19.17 19.33 2,310 +0.10(+0.53%)
Jul 16, 2018 19.05 19.47 19.05 19.23 1,154 +0.07(+0.37%)
Jul 13, 2018 19.08 19.18 19.08 19.16 584 -0.14(-0.73%)
Jul 12, 2018 19.68 19.73 19.28 19.30 3,960 +0.22(+1.15%)
Jul 11, 2018 19.03 19.15 19.03 19.08 1,600 -0.34(-1.75%)
Jul 10, 2018 19.31 19.42 19.31 19.42 2,224 +0.20(+1.03%)
Jul 09, 2018 19.31 19.31 19.05 19.22 3,705 +0.26(+1.37%)
Jul 06, 2018 19.00 19.00 18.96 18.96 680 -0.20(-1.04%)
Jul 05, 2018 19.25 19.29 19.05 19.16 6,941 +0.03(+0.14%)
Jun 27, 2018 19.13 19.13 19.13 0 -0.54(-2.75%)
Jun 25, 2018 19.68 19.68 19.68 30 -0.32(-1.62%)
Jun 22, 2018 19.91 20.00 18.48 20.00 3,420 -0.20(-0.99%)
Jun 20, 2018 20.20 20.20 20.20 5 +0.55(+2.80%)
Jun 19, 2018 19.50 19.98 19.50 19.65 2,608 -0.42(-2.09%)
Jun 18, 2018 19.61 20.07 19.61 20.07 721 +0.45(+2.29%)
Jun 15, 2018 20.51 20.51 19.62 4,448 -0.89(-4.34%)
Jun 14, 2018 21.04 21.04 20.00 20.51 10,675 -0.49(-2.33%)
Jun 13, 2018 21.00 21.00 21.00 21.00 670 +0.30(+1.45%)
Jun 12, 2018 20.01 20.70 20.01 20.70 792 +0.63(+3.15%)
Jun 11, 2018 20.79 20.79 20.07 20.07 2,034 -0.29(-1.44%)
Jun 08, 2018 20.75 22.50 19.40 20.36 6,174 -0.63(-3.00%)
Jun 07, 2018 20.10 20.99 19.45 20.99 7,408 +0.59(+2.89%)
Jun 06, 2018 20.40 20.40 20.40 20.40 418 +0.37(+1.83%)
Jun 05, 2018 19.61 20.12 19.60 20.03 8,732 -0.37(-1.80%)
Jun 04, 2018 18.82 20.40 18.82 20.40 6,376 +0.40(+2.00%)
Jun 01, 2018 19.99 20.08 19.94 20.00 2,934 +0.50(+2.56%)
May 31, 2018 19.27 19.50 19.27 19.50 2,750 +0.02(+0.10%)
May 30, 2018 19.58 19.58 19.48 19.48 724 +0.44(+2.31%)
May 29, 2018 20.00 20.12 19.03 19.04 19,300 -1.37(-6.71%)
May 25, 2018 20.41 20.41 20.41 0 -0.69(-3.27%)
May 24, 2018 21.19 21.81 20.83 21.10 7,219 -0.37(-1.72%)
May 23, 2018 21.66 22.63 19.30 21.47 6,446 -0.45(-2.05%)
May 21, 2018 21.92 21.92 21.92 40 +0.11(+0.52%)
May 18, 2018 22.20 22.20 21.79 21.81 3,144 -0.68(-3.04%)
May 17, 2018 22.49 22.49 22.30 22.49 3,642 +0.25(+1.12%)
May 16, 2018 22.01 22.24 21.91 22.24 11,417 +0.29(+1.32%)
May 15, 2018 21.62 22.10 21.62 21.95 14,784 +0.87(+4.13%)
May 14, 2018 21.00 21.08 21.00 21.08 220 +0.44(+2.13%)
May 11, 2018 20.79 20.80 20.64 20.64 431 -0.17(-0.82%)
May 10, 2018 20.82 20.98 20.81 20.81 10,140 -0.18(-0.86%)
May 09, 2018 20.13 21.01 20.13 20.99 1,400 +0.21(+1.01%)
May 08, 2018 20.78 20.78 20.78 20.78 273 +0.00(+0.00%)
May 07, 2018 20.52 20.78 20.52 20.78 2,070 +0.23(+1.12%)
May 03, 2018 20.55 20.55 20.55 50 -0.22(-1.06%)
May 02, 2018 20.43 20.84 18.76 20.77 5,031 -0.07(-0.34%)
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.