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 (%)
Aug 31, 2018 19.48 19.48 19.48 0 +0.17(+0.86%)
Aug 30, 2018 19.38 19.38 19.31 19.31 720 -0.39(-1.96%)
Aug 29, 2018 19.70 19.70 19.70 19.70 100 +0.09(+0.46%)
Aug 28, 2018 19.45 19.98 19.45 19.61 2,196 +0.29(+1.50%)
Aug 27, 2018 19.00 19.56 19.00 19.32 2,835 +0.27(+1.42%)
Aug 23, 2018 19.05 19.05 19.05 0 -0.03(-0.16%)
Aug 22, 2018 19.13 19.13 19.08 19.08 256 -0.27(-1.40%)
Aug 21, 2018 19.20 19.46 19.20 19.35 1,590 +0.27(+1.39%)
Aug 20, 2018 19.25 19.75 19.06 19.09 10,245 -0.88(-4.38%)
Aug 17, 2018 19.25 19.96 19.25 19.96 900 +0.17(+0.86%)
Aug 16, 2018 19.80 19.84 19.59 19.79 2,100 +0.47(+2.43%)
Aug 15, 2018 19.63 19.63 19.32 19.32 1,955 -0.69(-3.47%)
Aug 14, 2018 20.01 20.01 20.01 20.01 100 +0.26(+1.33%)
Aug 13, 2018 19.92 19.92 19.75 19.75 4,891 -0.17(-0.85%)
Aug 10, 2018 20.04 20.87 19.74 19.92 8,800 -0.64(-3.11%)
Aug 09, 2018 20.51 20.56 20.50 20.56 1,900 -0.18(-0.87%)
Aug 08, 2018 20.67 20.76 20.24 20.74 1,826 -0.09(-0.44%)
Aug 07, 2018 20.71 20.94 20.71 20.83 1,962 +0.29(+1.42%)
Aug 06, 2018 19.90 20.54 19.90 20.54 3,049 -0.11(-0.53%)
Aug 03, 2018 20.80 20.82 20.62 20.65 1,200 -0.25(-1.20%)
Aug 02, 2018 20.97 21.00 20.76 20.90 1,626 -0.10(-0.48%)
Aug 01, 2018 20.83 21.10 20.24 21.00 6,315 +0.47(+2.30%)
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%)
May 01, 2018 20.71 20.91 20.71 20.84 3,270 +0.24(+1.17%)
Apr 30, 2018 20.55 20.60 20.55 20.60 1,465 -0.23(-1.08%)
Apr 27, 2018 20.92 20.98 20.80 20.83 2,389 -0.45(-2.13%)
Apr 26, 2018 21.41 21.43 21.28 21.28 2,640 -0.27(-1.26%)
Apr 25, 2018 21.41 21.62 21.35 21.55 7,994 +0.40(+1.89%)
Apr 24, 2018 21.10 21.20 21.01 21.15 4,860 +0.15(+0.71%)
Apr 23, 2018 20.97 21.00 20.92 21.00 1,031 +0.00(+0.00%)
Apr 20, 2018 20.88 21.00 20.67 21.00 1,062 +0.38(+1.87%)
Apr 19, 2018 20.36 20.62 20.36 20.62 2,356 +0.69(+3.44%)
Apr 18, 2018 19.58 19.93 19.45 19.93 1,287 +0.58(+3.01%)
Apr 17, 2018 19.70 19.70 19.35 19.35 726 -0.35(-1.79%)
Apr 16, 2018 19.79 19.79 19.70 19.70 687 +0.31(+1.57%)
Apr 13, 2018 19.43 19.43 19.39 19.39 1,200 -0.28(-1.40%)
Apr 12, 2018 19.67 19.67 19.67 19.67 403 +0.42(+2.18%)
Apr 11, 2018 18.55 19.80 18.55 19.25 923 -0.09(-0.47%)
Apr 10, 2018 19.28 19.39 19.28 19.34 4,343 +0.83(+4.48%)
Apr 09, 2018 19.60 19.60 18.51 18.51 1,605 -0.91(-4.67%)
Apr 06, 2018 18.47 20.32 18.47 19.42 2,636 -0.10(-0.49%)
Apr 04, 2018 19.51 19.51 19.51 44 +0.27(+1.42%)
Apr 03, 2018 19.34 19.34 19.24 19.24 3,190 +0.30(+1.56%)
Apr 02, 2018 18.73 18.94 18.73 18.94 955 -0.07(-0.35%)
Mar 29, 2018 19.01 19.01 19.01 0 -0.36(-1.85%)
Mar 28, 2018 19.09 19.40 19.09 19.37 3,966 -0.03(-0.17%)
Mar 27, 2018 19.98 19.98 19.36 19.40 17,696 -0.65(-3.24%)
Mar 26, 2018 19.31 20.30 19.04 20.05 9,424 +0.24(+1.21%)
Mar 23, 2018 19.18 21.10 19.18 19.81 6,972 -0.14(-0.70%)
Mar 22, 2018 19.92 19.97 19.74 19.95 9,191 -0.84(-4.02%)
Mar 21, 2018 20.81 20.81 20.76 20.79 4,647 +0.30(+1.49%)
Mar 20, 2018 20.00 20.51 20.00 20.48 6,955 +0.30(+1.49%)
Mar 19, 2018 20.09 20.19 20.09 20.18 2,331 -0.02(-0.10%)
Mar 16, 2018 20.08 20.26 20.08 20.20 2,708 +0.31(+1.55%)
Mar 15, 2018 19.89 20.05 19.80 19.89 4,122 -0.05(-0.24%)
Mar 14, 2018 20.23 20.23 19.85 19.94 4,947 -0.46(-2.26%)
Mar 13, 2018 20.45 20.49 20.19 20.40 6,185 -0.21(-1.03%)
Mar 12, 2018 21.18 21.18 20.49 20.61 14,986 -0.39(-1.85%)
Mar 09, 2018 21.69 21.69 20.78 21.00 7,231 +0.47(+2.29%)
Mar 08, 2018 20.79 20.79 20.53 20.53 1,601 -0.32(-1.53%)
Mar 07, 2018 20.86 20.85 17,763 +0.05(+0.24%)
Mar 06, 2018 20.83 20.85 20.67 20.80 1,597 -0.30(-1.42%)
Mar 05, 2018 20.63 21.10 20.58 21.10 5,509 +0.28(+1.35%)
Mar 02, 2018 20.58 20.85 20.46 20.82 13,655 +0.57(+2.80%)
Mar 01, 2018 20.80 20.80 20.25 20.25 6,003 -0.55(-2.64%)
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%)
Dec 01, 2017 16.60 16.60 15.96 16.14 1,270 -0.84(-4.95%)
Nov 30, 2017 17.20 17.27 16.98 16.98 1,763 +0.18(+1.04%)
Nov 29, 2017 16.36 16.85 16.36 16.80 5,559 +0.48(+2.95%)
Nov 28, 2017 16.24 16.39 16.18 16.32 7,981 +0.12(+0.76%)
Nov 27, 2017 16.30 16.30 16.20 16.20 513 -0.02(-0.12%)
Nov 24, 2017 16.22 16.22 16.22 16.22 100 -1.07(-6.19%)
Nov 22, 2017 15.72 17.29 15.72 17.29 553 +0.99(+6.07%)
Nov 21, 2017 16.11 16.30 16.11 16.30 2,250 +0.18(+1.13%)
Nov 20, 2017 15.85 16.12 15.85 16.12 350 -0.44(-2.65%)
Nov 17, 2017 16.43 16.56 16.43 16.56 2,383 -0.05(-0.32%)
Nov 16, 2017 16.47 16.64 16.43 16.61 678 +0.31(+1.91%)
Nov 15, 2017 16.72 16.72 16.28 16.30 3,700 -0.79(-4.63%)
Nov 13, 2017 17.09 17.09 17.09 0 -0.05(-0.30%)
Nov 10, 2017 16.93 17.14 16.93 17.14 1,435 +0.92(+5.70%)
Nov 09, 2017 16.50 16.50 16.22 16.22 200 +0.18(+1.10%)
Nov 08, 2017 16.15 16.15 15.99 16.04 1,000 -0.10(-0.62%)
Nov 07, 2017 16.28 16.28 16.08 16.14 918 -0.19(-1.16%)
Nov 06, 2017 16.55 16.55 16.33 16.33 1,231 -0.12(-0.70%)
Nov 03, 2017 16.45 16.45 16.45 16.45 200 -0.20(-1.18%)
Nov 02, 2017 16.74 16.75 16.64 16.64 3,170 -0.14(-0.83%)
Nov 01, 2017 16.78 16.78 16.78 16.78 230 -0.32(-1.87%)
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%)
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.