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 (%)
Jul 31, 2015 21.83 21.87 21.66 21.87 6,520 -0.44(-1.96%)
Jul 30, 2015 22.48 22.48 22.31 22.31 2,100 -0.22(-0.98%)
Jul 29, 2015 22.59 22.77 22.53 22.53 3,123 +0.10(+0.45%)
Jul 28, 2015 22.60 22.67 22.40 22.43 10,328 +0.15(+0.67%)
Jul 27, 2015 22.08 22.40 22.07 22.28 1,243 -0.23(-1.02%)
Jul 24, 2015 22.39 22.51 22.39 22.51 6,868 -0.04(-0.18%)
Jul 23, 2015 23.28 23.28 22.55 22.55 7,387 -0.74(-3.18%)
Jul 22, 2015 23.29 23.29 23.29 23.29 3,939 -0.37(-1.56%)
Jul 21, 2015 24.14 24.14 23.63 23.66 2,415 -0.25(-1.05%)
Jul 20, 2015 23.89 24.08 23.80 23.91 7,753 +0.18(+0.76%)
Jul 17, 2015 23.91 23.91 23.71 23.73 2,658 -0.30(-1.24%)
Jul 16, 2015 24.59 24.63 23.99 24.03 14,045 -0.60(-2.45%)
Jul 15, 2015 24.90 24.93 24.63 24.63 13,200 -0.44(-1.76%)
Jul 14, 2015 25.07 25.16 25.05 25.07 5,038 -0.06(-0.24%)
Jul 13, 2015 25.43 25.43 24.91 25.13 6,214 +0.12(+0.48%)
Jul 10, 2015 25.05 25.05 24.82 25.01 13,188 +0.95(+3.95%)
Jul 09, 2015 23.65 24.06 23.53 24.06 27,974 +1.24(+5.43%)
Jul 08, 2015 23.18 23.26 22.70 22.82 16,264 -1.16(-4.84%)
Jul 07, 2015 23.06 24.05 22.73 23.98 20,579 -0.00(-0.01%)
Jul 06, 2015 24.09 24.51 23.92 23.98 24,574 -1.12(-4.45%)
Jul 02, 2015 25.10 25.10 25.10 25.10 10,800 -0.23(-0.91%)
Jul 01, 2015 25.49 25.49 25.18 25.33 12,584 +0.83(+3.39%)
Jun 30, 2015 24.68 24.68 24.09 24.50 6,020 +0.25(+1.03%)
Jun 29, 2015 24.88 24.94 24.11 24.25 30,874 -1.64(-6.33%)
Jun 26, 2015 25.57 25.89 25.53 25.89 13,254 +0.90(+3.60%)
Jun 24, 2015 25.25 24.99 24.99 24.99 1 -0.37(-1.46%)
Jun 23, 2015 25.49 25.49 23.12 25.36 46,537 +0.36(+1.44%)
Jun 22, 2015 24.42 25.00 24.42 25.00 3,305 +1.15(+4.82%)
Jun 19, 2015 24.13 24.13 23.82 23.85 10,372 -0.83(-3.36%)
Jun 18, 2015 24.76 25.00 24.66 24.68 2,610 +0.35(+1.44%)
Jun 17, 2015 24.28 24.52 24.28 24.33 2,854 +0.15(+0.61%)
Jun 16, 2015 24.22 24.47 24.18 24.18 2,154 -0.30(-1.21%)
Jun 15, 2015 24.04 24.67 24.04 24.48 3,430 -0.06(-0.24%)
Jun 12, 2015 24.67 24.67 24.09 24.54 11,643 -0.09(-0.37%)
Jun 11, 2015 25.23 25.23 24.60 24.63 8,778 -1.16(-4.49%)
Jun 10, 2015 25.58 25.83 25.50 25.79 4,637 +0.54(+2.14%)
Jun 09, 2015 25.09 25.41 25.09 25.25 2,324 +0.38(+1.52%)
Jun 08, 2015 24.77 24.87 24.75 24.87 5,743 +0.03(+0.13%)
Jun 05, 2015 24.75 24.89 24.52 24.84 3,806 +0.66(+2.73%)
Jun 04, 2015 24.54 24.54 24.10 24.18 16,901 -0.79(-3.16%)
Jun 03, 2015 24.44 25.05 24.44 24.97 7,046 +1.08(+4.52%)
Jun 02, 2015 23.74 24.00 23.74 23.89 5,818 +0.87(+3.78%)
Jun 01, 2015 22.64 23.23 22.59 23.02 5,362 +0.70(+3.14%)
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%)
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.