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%)
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.