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 (%)
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%)
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.