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 (%)
Oct 31, 2018 23.00 23.19 22.68 23.19 24,549 +0.00(+0.00%)
Oct 30, 2018 23.31 23.31 23.19 23.19 1,274 +0.70(+3.11%)
Oct 29, 2018 22.47 22.54 22.25 22.49 3,034 +0.41(+1.88%)
Oct 26, 2018 22.25 22.35 22.07 22.07 2,200 -0.48(-2.13%)
Oct 25, 2018 22.56 22.56 22.45 22.56 602 +0.11(+0.47%)
Oct 24, 2018 22.45 22.45 22.45 22.45 269 -0.19(-0.84%)
Oct 23, 2018 22.80 22.80 22.22 22.64 2,872 -1.06(-4.49%)
Oct 22, 2018 23.02 23.70 23.01 23.70 1,292 +0.45(+1.95%)
Oct 19, 2018 23.25 23.25 23.25 23.25 500 +0.40(+1.75%)
Oct 18, 2018 22.90 22.90 22.85 22.85 793 +0.04(+0.18%)
Oct 17, 2018 22.84 22.91 22.65 22.81 1,189 +0.46(+2.06%)
Oct 16, 2018 22.72 22.73 22.03 22.35 1,928 -0.36(-1.59%)
Oct 15, 2018 22.39 22.73 22.39 22.71 1,240 -0.04(-0.15%)
Oct 12, 2018 22.55 22.75 22.01 22.75 4,800 +0.25(+1.09%)
Oct 11, 2018 23.00 23.14 22.32 22.50 8,826 -0.85(-3.64%)
Oct 10, 2018 23.26 24.00 23.17 23.35 10,239 +0.03(+0.13%)
Oct 09, 2018 23.50 23.50 23.05 23.32 10,651 -0.47(-1.99%)
Oct 08, 2018 23.45 24.00 23.33 23.79 23,972 +0.47(+2.03%)
Oct 05, 2018 23.49 23.60 23.25 23.32 11,000 +0.07(+0.30%)
Oct 04, 2018 22.71 23.25 22.71 23.25 4,378 +0.35(+1.53%)
Oct 03, 2018 22.00 22.90 21.50 22.90 6,992 +1.10(+5.05%)
Oct 02, 2018 20.71 21.80 20.71 21.80 3,676 -0.09(-0.41%)
Oct 01, 2018 21.58 21.90 21.58 21.89 9,425 +0.15(+0.69%)
Sep 28, 2018 20.41 21.74 20.41 21.74 16,500 +0.31(+1.45%)
Sep 27, 2018 21.57 21.64 20.41 21.43 7,329 -0.12(-0.56%)
Sep 26, 2018 21.49 21.89 21.19 21.55 6,542 -0.40(-1.82%)
Sep 25, 2018 21.75 21.95 21.41 21.95 4,144 +0.29(+1.34%)
Sep 24, 2018 21.65 21.75 21.18 21.66 3,792 +0.02(+0.09%)
Sep 21, 2018 21.70 21.70 21.62 21.64 800 -0.06(-0.28%)
Sep 20, 2018 21.60 21.82 21.24 21.70 4,285 +0.03(+0.14%)
Sep 19, 2018 21.50 21.95 21.50 21.67 4,226 +0.27(+1.26%)
Sep 18, 2018 21.19 21.40 20.75 21.40 4,707 +0.53(+2.54%)
Sep 17, 2018 21.09 21.16 20.31 20.87 4,627 +0.07(+0.34%)
Sep 14, 2018 20.70 21.00 20.70 20.80 5,200 +0.40(+1.96%)
Sep 13, 2018 20.70 20.70 19.94 20.40 4,553 -0.04(-0.20%)
Sep 12, 2018 20.44 20.44 20.44 20.44 1,052 +0.02(+0.11%)
Sep 11, 2018 20.48 20.78 20.42 20.42 1,660 +0.17(+0.82%)
Sep 10, 2018 18.52 20.25 14.82 20.25 3,682 -0.04(-0.20%)
Sep 07, 2018 20.31 20.46 20.27 20.29 2,200 -0.12(-0.61%)
Sep 06, 2018 20.41 20.41 20.41 20.41 550 +0.40(+2.02%)
Sep 05, 2018 20.01 20.01 20.01 20.01 500 +0.11(+0.55%)
Sep 04, 2018 19.84 20.00 19.48 19.90 4,705 +0.42(+2.16%)
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%)
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.