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 (%)
Apr 28, 2016 16.83 16.71 16.71 16.71 1,100 +0.06(+0.38%)
Apr 27, 2016 17.25 17.25 16.65 16.65 914 -0.60(-3.50%)
Apr 26, 2016 17.07 17.36 17.07 17.25 3,867 +0.41(+2.43%)
Apr 25, 2016 16.94 17.00 16.84 16.84 9,119 -0.01(-0.06%)
Apr 22, 2016 16.63 17.03 16.61 16.85 9,361 +1.85(+12.33%)
Apr 21, 2016 16.44 16.70 15.00 15.00 4,343 -1.15(-7.12%)
Apr 20, 2016 15.33 16.15 15.33 16.15 6,993 +0.71(+4.63%)
Apr 18, 2016 15.58 15.44 15.44 15.44 21 +0.29(+1.91%)
Apr 15, 2016 15.08 15.14 15.05 15.14 1,926 -0.51(-3.23%)
Apr 14, 2016 15.01 15.68 15.01 15.65 48,975 +0.40(+2.64%)
Apr 13, 2016 15.46 15.46 15.18 15.25 1,403 -0.38(-2.45%)
Apr 12, 2016 15.45 15.63 15.45 15.63 1,166 +0.35(+2.32%)
Apr 11, 2016 15.38 15.38 15.18 15.28 3,354 +0.10(+0.67%)
Apr 08, 2016 15.12 15.25 15.11 15.18 13,490 +0.38(+2.53%)
Apr 07, 2016 15.25 15.25 14.80 14.80 2,336 -0.65(-4.21%)
Apr 06, 2016 15.54 15.55 15.36 15.45 3,900 +0.20(+1.31%)
Apr 05, 2016 15.52 15.52 15.13 15.25 2,890 -0.43(-2.75%)
Apr 04, 2016 15.83 15.83 15.68 15.68 1,300 -0.05(-0.31%)
Apr 01, 2016 15.99 15.99 15.64 15.73 3,785 -0.28(-1.75%)
Mar 31, 2016 16.01 16.03 16.01 16.01 2,350 -0.35(-2.14%)
Mar 30, 2016 16.18 16.75 16.18 16.36 5,597 +0.36(+2.25%)
Mar 29, 2016 16.13 16.55 16.00 16.00 705 -0.23(-1.42%)
Mar 28, 2016 16.41 16.41 16.15 16.23 6,352 -0.24(-1.46%)
Mar 24, 2016 16.15 16.47 16.47 16.47 6,200 +0.32(+1.98%)
Mar 23, 2016 16.53 16.53 16.15 16.15 1,359 -0.79(-4.66%)
Mar 22, 2016 16.45 16.95 16.45 16.94 53,907 +0.06(+0.36%)
Mar 21, 2016 16.80 17.00 16.56 16.88 6,253 +0.61(+3.75%)
Mar 18, 2016 16.32 16.55 16.27 16.27 31,811 -0.33(-1.99%)
Mar 17, 2016 16.66 16.85 16.43 16.60 53,648 -0.47(-2.75%)
Mar 16, 2016 16.91 17.22 15.85 17.07 64,885 +0.07(+0.41%)
Mar 15, 2016 16.75 17.02 16.49 17.00 3,502 +0.02(+0.10%)
Mar 14, 2016 16.75 17.11 16.73 16.98 4,427 -0.08(-0.48%)
Mar 11, 2016 17.07 17.07 17.07 17.07 206 -0.00(-0.00%)
Mar 10, 2016 17.25 17.40 17.07 17.07 2,420 +1.15(+7.20%)
Mar 09, 2016 15.92 15.92 15.92 15.92 300 +0.22(+1.40%)
Mar 08, 2016 15.51 15.70 15.51 15.70 3,647 -0.91(-5.45%)
Mar 07, 2016 15.49 16.87 15.49 16.61 1,518 -0.20(-1.16%)
Mar 04, 2016 16.65 17.04 16.53 16.80 15,550 +0.64(+3.96%)
Mar 03, 2016 16.31 16.31 16.16 16.16 1,440 -0.25(-1.53%)
Mar 02, 2016 16.32 16.63 16.32 16.41 2,577 -0.21(-1.25%)
Mar 01, 2016 15.40 16.82 15.40 16.62 4,277 +1.01(+6.44%)
Feb 29, 2016 15.40 15.62 15.40 15.61 2,132 -0.08(-0.51%)
Feb 26, 2016 15.80 15.80 15.69 15.69 1,838 +0.31(+2.04%)
Feb 25, 2016 15.35 15.38 15.17 15.38 2,654 -0.24(-1.54%)
Feb 24, 2016 15.26 15.72 14.68 15.62 20,006 +0.08(+0.51%)
Feb 23, 2016 16.12 16.33 15.38 15.54 37,780 -0.12(-0.73%)
Feb 22, 2016 15.26 15.78 15.26 15.65 7,042 +0.20(+1.28%)
Feb 19, 2016 15.52 15.80 15.41 15.46 2,767 -0.27(-1.74%)
Feb 18, 2016 16.35 16.35 15.73 15.73 5,993 -0.94(-5.63%)
Feb 17, 2016 16.25 16.67 16.25 16.67 4,222 +1.67(+11.12%)
Feb 16, 2016 15.40 15.40 15.00 15.00 1,627 -0.61(-3.90%)
Feb 12, 2016 15.07 15.61 15.61 15.61 31,200 +0.92(+6.26%)
Feb 11, 2016 14.39 14.89 14.17 14.69 24,853 -0.78(-5.04%)
Feb 10, 2016 15.89 16.03 15.37 15.47 12,700 -0.37(-2.34%)
Feb 09, 2016 15.63 15.91 15.63 15.84 1,984 -0.14(-0.88%)
Feb 08, 2016 16.67 16.67 15.75 15.98 3,188 -1.25(-7.27%)
Feb 05, 2016 17.23 17.23 17.23 17.23 259 +0.06(+0.37%)
Feb 04, 2016 17.38 17.38 17.17 17.17 3,756 -0.10(-0.58%)
Feb 03, 2016 17.32 17.33 17.00 17.27 5,681 +0.20(+1.20%)
Feb 02, 2016 17.45 17.45 17.07 17.07 1,885 -1.00(-5.54%)
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.