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, 2015 21.88 22.05 21.88 22.05 1,100 +0.55(+2.56%)
Aug 28, 2015 21.14 21.78 21.14 21.50 8,670 -0.07(-0.32%)
Aug 27, 2015 22.01 22.12 20.11 21.57 8,489 -0.39(-1.79%)
Aug 26, 2015 21.36 21.96 21.31 21.96 9,736 +0.97(+4.64%)
Aug 25, 2015 20.74 21.00 20.63 20.99 3,885 +1.28(+6.49%)
Aug 24, 2015 19.05 20.13 19.00 19.71 20,720 -0.21(-1.05%)
Aug 21, 2015 20.02 20.10 19.87 19.92 53,159 -0.22(-1.09%)
Aug 20, 2015 20.33 20.33 20.10 20.14 3,533 -0.40(-1.95%)
Aug 19, 2015 21.27 21.27 20.54 20.54 3,240 -0.59(-2.79%)
Aug 18, 2015 20.88 21.14 20.82 21.13 7,160 +0.44(+2.13%)
Aug 17, 2015 20.61 20.69 20.42 20.69 3,933 -0.29(-1.38%)
Aug 14, 2015 20.87 20.98 20.78 20.98 8,840 -0.03(-0.14%)
Aug 13, 2015 20.99 21.08 20.90 21.01 6,194 +0.27(+1.29%)
Aug 12, 2015 20.30 20.76 20.30 20.74 5,839 +0.08(+0.39%)
Aug 11, 2015 20.87 20.87 20.14 20.66 8,725 -0.80(-3.73%)
Aug 10, 2015 21.19 21.47 21.19 21.46 1,028 +0.65(+3.11%)
Aug 07, 2015 21.24 21.24 20.81 20.81 12,850 -0.68(-3.15%)
Aug 06, 2015 21.79 21.79 21.47 21.49 4,721 -0.56(-2.54%)
Aug 05, 2015 21.99 22.26 21.96 22.05 7,447 +0.43(+1.99%)
Aug 04, 2015 21.38 21.65 21.33 21.62 3,125 +0.39(+1.84%)
Aug 03, 2015 21.26 21.26 21.18 21.23 2,303 -0.64(-2.94%)
Jul 31, 2015 21.83 21.87 21.66 21.87 6,520 -0.44(-1.96%)
Jul 30, 2015 22.48 22.48 22.31 22.31 2,100 -0.22(-0.98%)
Jul 29, 2015 22.59 22.77 22.53 22.53 3,123 +0.10(+0.45%)
Jul 28, 2015 22.60 22.67 22.40 22.43 10,328 +0.15(+0.67%)
Jul 27, 2015 22.08 22.40 22.07 22.28 1,243 -0.23(-1.02%)
Jul 24, 2015 22.39 22.51 22.39 22.51 6,868 -0.04(-0.18%)
Jul 23, 2015 23.28 23.28 22.55 22.55 7,387 -0.74(-3.18%)
Jul 22, 2015 23.29 23.29 23.29 23.29 3,939 -0.37(-1.56%)
Jul 21, 2015 24.14 24.14 23.63 23.66 2,415 -0.25(-1.05%)
Jul 20, 2015 23.89 24.08 23.80 23.91 7,753 +0.18(+0.76%)
Jul 17, 2015 23.91 23.91 23.71 23.73 2,658 -0.30(-1.24%)
Jul 16, 2015 24.59 24.63 23.99 24.03 14,045 -0.60(-2.45%)
Jul 15, 2015 24.90 24.93 24.63 24.63 13,200 -0.44(-1.76%)
Jul 14, 2015 25.07 25.16 25.05 25.07 5,038 -0.06(-0.24%)
Jul 13, 2015 25.43 25.43 24.91 25.13 6,214 +0.12(+0.48%)
Jul 10, 2015 25.05 25.05 24.82 25.01 13,188 +0.95(+3.95%)
Jul 09, 2015 23.65 24.06 23.53 24.06 27,974 +1.24(+5.43%)
Jul 08, 2015 23.18 23.26 22.70 22.82 16,264 -1.16(-4.84%)
Jul 07, 2015 23.06 24.05 22.73 23.98 20,579 -0.00(-0.01%)
Jul 06, 2015 24.09 24.51 23.92 23.98 24,574 -1.12(-4.45%)
Jul 02, 2015 25.10 25.10 25.10 25.10 10,800 -0.23(-0.91%)
Jul 01, 2015 25.49 25.49 25.18 25.33 12,584 +0.83(+3.39%)
Jun 30, 2015 24.68 24.68 24.09 24.50 6,020 +0.25(+1.03%)
Jun 29, 2015 24.88 24.94 24.11 24.25 30,874 -1.64(-6.33%)
Jun 26, 2015 25.57 25.89 25.53 25.89 13,254 +0.90(+3.60%)
Jun 24, 2015 25.25 24.99 24.99 24.99 1 -0.37(-1.46%)
Jun 23, 2015 25.49 25.49 23.12 25.36 46,537 +0.36(+1.44%)
Jun 22, 2015 24.42 25.00 24.42 25.00 3,305 +1.15(+4.82%)
Jun 19, 2015 24.13 24.13 23.82 23.85 10,372 -0.83(-3.36%)
Jun 18, 2015 24.76 25.00 24.66 24.68 2,610 +0.35(+1.44%)
Jun 17, 2015 24.28 24.52 24.28 24.33 2,854 +0.15(+0.61%)
Jun 16, 2015 24.22 24.47 24.18 24.18 2,154 -0.30(-1.21%)
Jun 15, 2015 24.04 24.67 24.04 24.48 3,430 -0.06(-0.24%)
Jun 12, 2015 24.67 24.67 24.09 24.54 11,643 -0.09(-0.37%)
Jun 11, 2015 25.23 25.23 24.60 24.63 8,778 -1.16(-4.49%)
Jun 10, 2015 25.58 25.83 25.50 25.79 4,637 +0.54(+2.14%)
Jun 09, 2015 25.09 25.41 25.09 25.25 2,324 +0.38(+1.52%)
Jun 08, 2015 24.77 24.87 24.75 24.87 5,743 +0.03(+0.13%)
Jun 05, 2015 24.75 24.89 24.52 24.84 3,806 +0.66(+2.73%)
Jun 04, 2015 24.54 24.54 24.10 24.18 16,901 -0.79(-3.16%)
Jun 03, 2015 24.44 25.05 24.44 24.97 7,046 +1.08(+4.52%)
Jun 02, 2015 23.74 24.00 23.74 23.89 5,818 +0.87(+3.78%)
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.