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 (%)
Feb 28, 2017 18.81 18.81 18.50 18.50 298 -0.40(-2.12%)
Feb 27, 2017 18.67 18.90 18.67 18.90 4,274 +0.21(+1.12%)
Feb 24, 2017 19.02 19.04 18.68 18.69 3,079 -0.64(-3.31%)
Feb 23, 2017 19.30 19.37 19.30 19.33 700 +0.35(+1.83%)
Feb 22, 2017 19.34 19.68 18.50 18.98 3,836 -0.52(-2.65%)
Feb 21, 2017 19.50 19.50 19.50 19.50 276 +0.00(+0.00%)
Feb 17, 2017 19.50 19.50 19.50 0 -0.17(-0.86%)
Feb 16, 2017 19.75 19.98 18.50 19.67 7,506 -0.66(-3.25%)
Feb 15, 2017 20.46 20.55 20.15 20.33 6,640 +0.43(+2.16%)
Feb 14, 2017 19.68 20.03 19.57 19.90 21,673 +0.43(+2.21%)
Feb 13, 2017 19.59 19.69 19.47 19.47 1,305 +0.09(+0.46%)
Feb 10, 2017 19.52 19.52 19.38 19.38 2,552 +0.19(+0.99%)
Feb 09, 2017 18.80 19.29 18.80 19.19 2,392 +0.59(+3.17%)
Feb 08, 2017 19.01 19.01 18.55 18.60 6,482 -0.55(-2.87%)
Feb 07, 2017 19.53 19.53 19.15 19.15 1,950 -0.32(-1.65%)
Feb 06, 2017 19.77 19.79 19.47 19.47 750 -0.53(-2.65%)
Feb 03, 2017 19.94 20.00 19.93 20.00 1,425 +0.16(+0.81%)
Feb 02, 2017 19.80 19.84 19.80 19.84 1,750 -0.28(-1.40%)
Feb 01, 2017 20.20 20.22 20.00 20.12 7,650 +0.39(+1.95%)
Jan 31, 2017 19.67 19.74 19.67 19.74 2,250 -0.26(-1.32%)
Jan 30, 2017 20.19 20.19 20.19 20.00 350 -0.11(-0.55%)
Jan 27, 2017 20.20 20.20 20.11 20.11 2,100 -0.29(-1.43%)
Jan 26, 2017 20.30 20.40 20.28 20.40 679 -0.20(-0.96%)
Jan 25, 2017 20.19 20.60 20.07 20.60 7,195 +0.90(+4.56%)
Jan 24, 2017 19.69 19.70 19.69 19.70 3,530 +0.50(+2.60%)
Jan 23, 2017 19.70 19.70 19.12 19.20 2,300 -1.05(-5.19%)
Jan 20, 2017 20.01 20.25 20.01 20.25 2,756 +0.49(+2.48%)
Jan 19, 2017 19.65 20.05 19.65 19.76 14,504 +0.61(+3.18%)
Jan 18, 2017 19.15 19.15 19.15 19.15 1,051 +0.59(+3.19%)
Jan 17, 2017 18.62 19.12 18.55 18.56 5,651 -0.62(-3.21%)
Jan 13, 2017 19.18 19.18 19.18 0 +0.50(+2.70%)
Jan 12, 2017 18.63 18.67 18.35 18.67 13,020 -0.17(-0.90%)
Jan 11, 2017 19.03 19.03 18.53 18.84 3,625 -0.29(-1.52%)
Jan 10, 2017 19.01 19.13 18.86 19.13 990 +0.22(+1.17%)
Jan 09, 2017 19.00 19.07 18.89 18.91 2,579 -0.45(-2.32%)
Jan 06, 2017 19.22 19.41 19.22 19.36 4,591 +0.52(+2.79%)
Jan 05, 2017 19.72 19.91 18.83 18.84 8,699 -1.93(-9.27%)
Jan 04, 2017 19.95 20.76 19.86 20.76 3,406 +0.94(+4.74%)
Jan 03, 2017 20.41 20.55 19.82 19.82 33,556 -0.39(-1.93%)
Dec 30, 2016 20.21 20.21 20.21 0 +0.06(+0.30%)
Dec 29, 2016 20.37 20.41 20.15 20.15 31,184 -0.23(-1.13%)
Dec 28, 2016 20.81 20.81 20.22 20.38 30,656 -0.46(-2.21%)
Dec 27, 2016 20.50 20.98 20.50 20.84 12,173 +0.21(+1.02%)
Dec 23, 2016 20.63 20.63 20.63 0 -0.09(-0.43%)
Dec 22, 2016 20.79 21.04 20.45 20.72 15,649 +0.11(+0.53%)
Dec 21, 2016 20.80 21.13 20.61 20.61 5,420 -0.26(-1.25%)
Dec 20, 2016 20.65 21.10 20.65 20.87 11,442 +0.17(+0.82%)
Dec 19, 2016 20.86 21.17 20.69 20.70 9,008 -0.67(-3.12%)
Dec 16, 2016 20.96 21.53 20.93 21.37 21,664 +0.30(+1.43%)
Dec 15, 2016 21.17 21.30 20.77 21.07 7,500 -0.23(-1.10%)
Dec 14, 2016 20.48 21.30 20.27 21.30 9,394 +0.73(+3.55%)
Dec 13, 2016 20.70 20.97 20.53 20.57 9,356 -0.53(-2.51%)
Dec 12, 2016 21.19 21.32 20.91 21.10 23,754 +0.09(+0.43%)
Dec 09, 2016 20.72 21.26 20.69 21.01 14,517 +0.57(+2.81%)
Dec 08, 2016 20.12 20.59 20.12 20.44 12,514 +0.79(+4.05%)
Dec 07, 2016 19.96 19.96 19.52 19.64 66,752 -0.47(-2.33%)
Dec 06, 2016 19.75 20.23 19.48 20.11 12,162 +0.34(+1.72%)
Dec 05, 2016 20.50 20.71 19.58 19.77 10,518 -0.16(-0.81%)
Dec 02, 2016 20.30 20.35 19.78 19.93 7,007 -0.56(-2.72%)
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.