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 (%)
May 29, 2015 22.32 22.32 22.14 22.32 3,554 -0.19(-0.85%)
May 28, 2015 22.58 22.67 22.44 22.51 7,005 -0.29(-1.27%)
May 27, 2015 22.69 22.93 22.69 22.80 2,462 +0.16(+0.71%)
May 26, 2015 23.05 23.46 22.63 22.64 4,411 -0.90(-3.83%)
May 22, 2015 23.51 23.54 23.54 23.54 2,100 +0.11(+0.48%)
May 21, 2015 23.82 23.82 23.42 23.43 5,594 -0.76(-3.13%)
May 20, 2015 24.22 24.33 24.10 24.19 7,277 -0.12(-0.50%)
May 19, 2015 24.40 24.45 23.80 24.31 17,680 +0.52(+2.18%)
May 18, 2015 23.46 24.04 23.46 23.79 6,843 +0.93(+4.07%)
May 15, 2015 23.43 23.43 22.83 22.86 4,180 -1.03(-4.31%)
May 14, 2015 24.16 24.16 23.89 23.89 1,649 -0.32(-1.32%)
May 13, 2015 23.46 24.21 23.46 24.21 5,052 +0.50(+2.11%)
May 12, 2015 24.17 24.25 23.62 23.71 11,835 -0.23(-0.96%)
May 11, 2015 23.14 23.94 23.14 23.94 3,600 +1.30(+5.74%)
May 08, 2015 22.22 22.64 22.22 22.64 8,497 -0.17(-0.74%)
May 07, 2015 23.14 23.14 22.81 22.81 6,894 -0.62(-2.66%)
May 06, 2015 22.81 23.52 22.81 23.43 17,756 +0.86(+3.81%)
May 05, 2015 22.61 22.93 22.55 22.57 10,323 +0.08(+0.36%)
May 04, 2015 21.92 22.49 21.92 22.49 2,835 +0.54(+2.46%)
May 01, 2015 21.62 22.07 21.62 21.95 3,551 +0.79(+3.71%)
Apr 30, 2015 21.49 21.72 21.16 21.16 21,392 -0.04(-0.17%)
Apr 29, 2015 21.22 21.36 21.11 21.20 12,911 +0.65(+3.16%)
Apr 28, 2015 20.52 20.55 20.43 20.55 1,150 +0.84(+4.26%)
Apr 27, 2015 19.93 20.12 19.71 19.71 834 -0.30(-1.49%)
Apr 24, 2015 20.17 20.68 19.90 20.01 3,200 -0.28(-1.39%)
Apr 23, 2015 20.50 20.56 20.29 20.29 1,101 -0.24(-1.15%)
Apr 22, 2015 20.12 20.53 20.12 20.53 4,336 +0.93(+4.73%)
Apr 21, 2015 19.50 19.65 19.40 19.60 5,098 +0.27(+1.40%)
Apr 20, 2015 19.05 19.35 19.05 19.33 4,107 +0.50(+2.66%)
Apr 17, 2015 19.56 19.56 18.76 18.83 5,582 -0.63(-3.24%)
Apr 16, 2015 19.55 19.70 19.35 19.46 9,327 +0.23(+1.22%)
Apr 15, 2015 19.05 19.28 19.00 19.23 3,015 +0.07(+0.39%)
Apr 14, 2015 18.92 19.21 18.65 19.15 17,643 -0.41(-2.09%)
Apr 13, 2015 19.65 19.69 19.55 19.56 5,844 -0.01(-0.04%)
Apr 10, 2015 19.32 19.57 19.29 19.57 1,614 -0.13(-0.68%)
Apr 09, 2015 19.11 19.75 19.11 19.70 8,706 +0.67(+3.52%)
Apr 08, 2015 18.99 19.20 18.90 19.03 2,810 +0.00(+0.01%)
Apr 07, 2015 19.35 19.50 19.03 19.03 2,308 -0.50(-2.58%)
Apr 06, 2015 18.81 19.54 18.81 19.53 10,913 +0.38(+2.01%)
Apr 02, 2015 18.94 19.15 19.15 19.15 700 +0.56(+3.02%)
Apr 01, 2015 18.92 18.92 18.44 18.59 6,058 -0.81(-4.19%)
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%)
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.