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 (%)
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%)
Sep 01, 2017 15.69 15.80 15.69 15.80 700 +0.48(+3.11%)
Aug 31, 2017 15.48 15.48 15.32 15.32 549 -0.11(-0.69%)
Aug 30, 2017 15.40 15.46 15.40 15.43 1,544 +0.13(+0.85%)
Aug 29, 2017 15.30 15.30 15.30 15.30 930 -0.36(-2.33%)
Aug 28, 2017 15.66 15.85 15.51 15.66 3,600 -0.16(-0.98%)
Aug 25, 2017 15.82 15.82 15.72 15.82 2,830 +0.04(+0.28%)
Aug 23, 2017 15.78 15.78 15.78 0 -0.40(-2.50%)
Aug 22, 2017 16.07 16.18 16.07 16.18 450 +0.15(+0.94%)
Aug 21, 2017 15.99 16.08 15.99 16.03 644 -0.19(-1.17%)
Aug 18, 2017 16.10 16.22 16.10 16.22 4,011 +0.01(+0.06%)
Aug 17, 2017 16.61 16.65 16.20 16.21 13,435 +0.01(+0.03%)
Aug 16, 2017 16.62 16.62 16.20 16.20 4,639 -0.61(-3.60%)
Aug 15, 2017 16.69 16.81 16.69 16.81 6,898 +0.34(+2.04%)
Aug 14, 2017 16.50 16.50 16.41 16.47 1,637 +0.10(+0.64%)
Aug 11, 2017 16.37 16.37 16.37 16.37 156 -0.75(-4.41%)
Aug 08, 2017 17.13 17.13 17.13 11 +0.16(+0.92%)
Aug 04, 2017 16.97 16.97 16.97 58 +0.46(+2.79%)
Aug 03, 2017 16.71 16.71 16.51 16.51 871 -0.41(-2.45%)
Aug 02, 2017 16.91 16.92 16.91 16.92 501 -0.25(-1.43%)
Aug 01, 2017 17.72 17.83 17.09 17.17 2,300 -0.49(-2.77%)
Jul 31, 2017 17.63 17.75 17.61 17.66 23,241 +0.24(+1.38%)
Jul 28, 2017 17.65 17.65 17.42 17.42 1,584 -0.33(-1.84%)
Jul 27, 2017 17.83 17.94 17.72 17.75 3,335 +0.30(+1.70%)
Jul 26, 2017 17.85 17.85 17.39 17.45 794 -0.24(-1.36%)
Jul 25, 2017 17.43 17.71 17.43 17.69 4,949 +0.76(+4.49%)
Jul 24, 2017 16.84 16.95 16.84 16.93 1,032 +0.29(+1.72%)
Jul 21, 2017 16.69 16.71 16.58 16.64 721 -0.21(-1.22%)
Jul 20, 2017 16.85 16.85 16.85 16.85 415 -0.19(-1.10%)
Jul 19, 2017 16.96 17.04 16.96 17.04 900 -0.14(-0.83%)
Jul 18, 2017 17.18 17.18 17.13 17.18 1,078 -0.47(-2.64%)
Jul 17, 2017 17.65 17.70 17.65 17.65 2,575 -0.06(-0.36%)
Jul 14, 2017 17.49 17.80 17.49 17.71 4,836 -0.24(-1.34%)
Jul 13, 2017 17.65 18.50 17.48 17.95 6,998 +0.46(+2.63%)
Jul 12, 2017 17.64 17.64 17.00 17.49 8,300 -0.54(-3.00%)
Jul 11, 2017 18.03 18.03 18.03 18.03 142 +0.02(+0.11%)
Jul 10, 2017 18.07 18.07 17.98 18.01 2,686 -0.16(-0.88%)
Jul 07, 2017 17.90 18.21 17.90 18.17 25,495 +0.24(+1.31%)
Jul 06, 2017 18.05 18.05 17.91 17.93 3,708 +0.43(+2.49%)
Jul 05, 2017 17.46 17.50 17.43 17.50 1,219 -0.10(-0.57%)
Jul 03, 2017 17.26 17.66 17.26 17.60 2,498 +0.69(+4.08%)
Jun 29, 2017 16.91 16.91 16.91 700 +0.36(+2.18%)
Jun 28, 2017 16.55 16.55 16.55 16.55 300 +0.23(+1.41%)
Jun 27, 2017 15.88 16.32 15.88 16.32 1,100 +0.81(+5.21%)
Jun 26, 2017 15.52 15.52 15.48 15.51 3,880 -0.23(-1.45%)
Jun 23, 2017 15.73 15.74 15.73 15.74 1,261 -0.04(-0.26%)
Jun 22, 2017 15.85 15.87 15.78 15.78 1,600 -0.22(-1.40%)
Jun 21, 2017 15.91 16.01 15.91 16.01 1,800 +0.16(+0.98%)
Jun 20, 2017 15.89 15.94 15.84 15.85 2,635 -0.43(-2.64%)
Jun 19, 2017 16.28 16.28 16.28 16.28 100 +0.00(+0.02%)
Jun 16, 2017 16.28 16.28 16.28 16.28 200 -0.05(-0.33%)
Jun 15, 2017 16.25 16.33 16.20 16.33 2,700 +0.08(+0.50%)
Jun 14, 2017 16.31 16.34 16.09 16.25 8,371 -0.26(-1.58%)
Jun 13, 2017 16.17 16.51 15.89 16.51 395 -0.51(-3.00%)
Jun 12, 2017 17.04 17.04 17.02 17.02 1,541 +0.10(+0.59%)
Jun 09, 2017 16.92 16.95 16.92 16.92 2,100 +0.15(+0.90%)
Jun 07, 2017 16.77 16.77 16.77 60 +0.31(+1.87%)
Jun 06, 2017 16.57 16.57 16.42 16.46 1,939 -0.37(-2.20%)
Jun 05, 2017 16.69 16.83 16.69 16.83 830 +0.13(+0.78%)
Jun 02, 2017 16.67 16.76 16.49 16.70 5,102 -0.51(-2.96%)
Jun 01, 2017 17.21 17.21 17.21 17.21 100 +0.01(+0.06%)
May 31, 2017 17.28 17.28 17.19 17.20 1,010 -0.21(-1.21%)
May 30, 2017 17.29 17.47 17.29 17.41 11,450 -0.24(-1.36%)
May 26, 2017 17.55 17.67 17.55 17.65 3,383 +0.12(+0.68%)
May 25, 2017 17.50 17.53 17.50 17.53 602 -0.29(-1.60%)
May 24, 2017 17.91 18.09 17.79 17.82 2,829 -0.18(-1.02%)
May 23, 2017 17.69 18.00 17.69 18.00 1,195 +0.30(+1.69%)
May 22, 2017 17.80 17.80 17.70 17.70 303 -0.26(-1.45%)
May 19, 2017 17.96 17.96 17.96 17.96 270 +0.24(+1.35%)
May 18, 2017 17.56 17.82 17.43 17.72 14,915 -0.08(-0.45%)
May 17, 2017 18.50 18.58 17.80 17.80 4,529 -1.03(-5.46%)
May 16, 2017 18.88 18.88 18.83 18.83 2,018 -0.27(-1.43%)
May 15, 2017 18.95 19.10 18.95 19.10 5,044 +0.26(+1.38%)
May 12, 2017 19.00 19.00 18.84 18.84 2,226 -0.52(-2.66%)
May 10, 2017 19.36 19.36 19.36 0 +0.07(+0.34%)
May 09, 2017 19.20 19.29 19.20 19.29 1,549 +0.25(+1.31%)
May 08, 2017 18.97 19.04 18.97 19.04 948 +0.28(+1.52%)
May 05, 2017 18.76 18.76 18.76 18.76 523 +0.00(+0.01%)
May 04, 2017 18.67 18.87 18.67 18.75 1,929 +0.31(+1.70%)
May 03, 2017 18.44 18.44 18.44 18.44 219 -0.00(-0.03%)
May 02, 2017 18.55 18.55 18.44 18.45 3,722 -0.11(-0.62%)
May 01, 2017 18.67 18.70 18.55 18.56 9,015 +0.39(+2.14%)
Apr 28, 2017 18.52 18.57 18.17 18.17 3,057 -0.06(-0.33%)
Apr 27, 2017 18.35 18.35 18.10 18.23 49,668 -0.07(-0.38%)
Apr 26, 2017 18.30 18.30 18.30 18.30 800 +0.07(+0.38%)
Apr 25, 2017 18.23 18.23 18.23 18.23 200 +0.33(+1.84%)
Apr 24, 2017 18.00 18.00 17.90 17.90 435 +0.34(+1.92%)
Apr 20, 2017 17.56 17.56 17.56 0 +0.48(+2.78%)
Apr 18, 2017 17.09 17.09 17.09 238 -0.88(-4.91%)
Apr 17, 2017 17.71 17.97 17.69 17.97 3,808 +0.17(+0.94%)
Apr 13, 2017 17.73 17.97 17.73 17.80 4,319 -0.10(-0.53%)
Apr 12, 2017 18.27 18.27 17.88 17.90 10,859 -0.37(-2.04%)
Apr 11, 2017 18.50 18.50 18.22 18.27 5,477 -0.55(-2.91%)
Apr 10, 2017 18.68 18.82 18.61 18.82 2,293 +0.22(+1.17%)
Apr 07, 2017 18.50 18.60 18.40 18.60 804 -0.49(-2.57%)
Apr 06, 2017 18.80 19.09 18.80 19.09 3,500 +0.03(+0.16%)
Apr 05, 2017 18.91 19.06 18.91 19.06 480 +0.22(+1.17%)
Apr 04, 2017 18.67 18.84 18.67 18.84 1,056 +0.05(+0.26%)
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.