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 31, 2015 19.35 19.47 19.35 19.40 10,291 -0.28(-1.44%)
Mar 30, 2015 19.32 19.68 19.32 19.68 400 +0.42(+2.19%)
Mar 27, 2015 19.50 19.51 19.24 19.26 6,175 -0.71(-3.56%)
Mar 26, 2015 19.55 20.13 19.55 19.97 5,182 +0.78(+4.07%)
Mar 25, 2015 18.74 19.20 18.68 19.19 17,080 +0.39(+2.07%)
Mar 24, 2015 19.09 19.24 18.80 18.80 11,102 -0.52(-2.69%)
Mar 23, 2015 19.27 19.37 19.22 19.32 5,920 +0.01(+0.05%)
Mar 20, 2015 19.44 19.47 19.24 19.31 3,993 -0.39(-1.98%)
Mar 19, 2015 19.49 19.78 19.44 19.70 2,750 +0.30(+1.55%)
Mar 18, 2015 20.10 20.41 19.40 19.40 13,929 -1.03(-5.04%)
Mar 17, 2015 20.55 20.55 20.40 20.43 3,037 -0.57(-2.72%)
Mar 16, 2015 20.84 21.00 20.79 21.00 7,718 -0.35(-1.64%)
Mar 13, 2015 21.34 21.39 21.06 21.35 7,778 -0.02(-0.07%)
Mar 12, 2015 20.85 21.41 20.85 21.36 13,177 +0.07(+0.35%)
Mar 11, 2015 21.63 21.63 21.21 21.29 6,058 -0.41(-1.89%)
Mar 10, 2015 21.73 21.83 21.65 21.70 3,291 -0.72(-3.21%)
Mar 09, 2015 22.43 22.58 22.42 22.42 3,327 -0.48(-2.10%)
Mar 06, 2015 22.39 23.25 22.39 22.90 9,485 +1.24(+5.72%)
Mar 05, 2015 21.57 21.81 21.41 21.66 4,427 +0.10(+0.46%)
Mar 04, 2015 21.47 21.63 21.45 21.56 18,024 +0.00(+0.00%)
Mar 03, 2015 21.32 21.56 21.32 21.56 2,175 +0.24(+1.13%)
Mar 02, 2015 20.10 21.32 20.10 21.32 12,209 +1.22(+6.07%)
Feb 27, 2015 20.31 20.32 20.10 20.10 1,490 +0.05(+0.25%)
Feb 26, 2015 20.00 20.11 19.70 20.05 90,967 -0.20(-0.97%)
Feb 25, 2015 20.26 20.44 19.99 20.25 36,440 -0.04(-0.21%)
Feb 24, 2015 21.21 21.28 20.21 20.29 7,635 -0.65(-3.11%)
Feb 23, 2015 21.12 21.12 20.93 20.94 12,711 -0.52(-2.42%)
Feb 20, 2015 21.12 21.68 20.91 21.46 1,987 -0.02(-0.09%)
Feb 19, 2015 21.27 21.49 21.16 21.48 4,992 +0.48(+2.29%)
Feb 18, 2015 21.41 21.57 21.00 21.00 21,577 -0.56(-2.60%)
Feb 17, 2015 20.95 21.61 20.86 21.56 8,790 +0.99(+4.81%)
Feb 13, 2015 20.20 20.57 20.57 20.57 5,800 +0.51(+2.54%)
Feb 12, 2015 19.90 20.07 19.73 20.06 4,991 +0.03(+0.15%)
Feb 11, 2015 20.02 20.26 19.93 20.03 6,270 +0.08(+0.40%)
Feb 10, 2015 19.89 20.05 19.69 19.95 9,356 +0.41(+2.10%)
Feb 09, 2015 19.30 19.54 19.30 19.54 10,965 +0.07(+0.36%)
Feb 06, 2015 19.27 19.73 19.18 19.47 8,381 +0.75(+4.00%)
Feb 05, 2015 18.44 18.79 18.44 18.72 2,550 +0.65(+3.61%)
Feb 04, 2015 18.73 18.80 18.02 18.07 11,639 -0.38(-2.06%)
Feb 03, 2015 18.11 18.52 18.05 18.45 5,759 +0.77(+4.36%)
Feb 02, 2015 17.63 17.71 17.41 17.68 32,492 +0.63(+3.70%)
Jan 30, 2015 17.66 17.66 17.04 17.05 17,217 -0.95(-5.28%)
Jan 29, 2015 17.70 18.00 17.64 18.00 11,543 +0.69(+3.96%)
Jan 28, 2015 18.13 18.14 17.23 17.31 9,951 -0.96(-5.27%)
Jan 27, 2015 17.65 18.38 17.59 18.28 16,763 -0.06(-0.34%)
Jan 26, 2015 18.01 18.35 18.01 18.34 5,592 +0.34(+1.87%)
Jan 23, 2015 18.19 18.28 17.91 18.00 9,627 -0.94(-4.94%)
Jan 22, 2015 18.17 19.07 18.17 18.94 4,479 +0.35(+1.88%)
Jan 21, 2015 17.92 18.81 17.74 18.59 8,629 +0.60(+3.34%)
Jan 20, 2015 18.01 18.11 17.70 17.99 40,200 -0.57(-3.07%)
Jan 16, 2015 17.83 18.60 17.82 18.56 44,724 +0.91(+5.16%)
Jan 15, 2015 18.27 18.27 17.65 17.65 10,360 -0.93(-5.01%)
Jan 14, 2015 18.22 18.58 18.05 18.58 67,381 -0.68(-3.53%)
Jan 13, 2015 19.33 19.42 18.89 19.26 9,891 +0.13(+0.68%)
Jan 12, 2015 19.40 19.40 19.02 19.13 1,151 -0.40(-2.05%)
Jan 09, 2015 20.17 20.17 19.35 19.53 2,692 -0.54(-2.69%)
Jan 08, 2015 19.88 20.08 19.68 20.07 12,285 +0.83(+4.32%)
Jan 07, 2015 19.59 19.60 19.03 19.24 28,497 +0.05(+0.26%)
Jan 06, 2015 19.29 19.56 18.66 19.19 20,348 -0.57(-2.88%)
Jan 05, 2015 20.60 20.60 19.72 19.76 21,190 -1.18(-5.64%)
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.