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, 2017 17.63 17.75 17.61 17.66 23,241 +0.24(+1.38%)
Jul 28, 2017 17.65 17.65 17.42 17.42 1,584 -0.33(-1.84%)
Jul 27, 2017 17.83 17.94 17.72 17.75 3,335 +0.30(+1.70%)
Jul 26, 2017 17.85 17.85 17.39 17.45 794 -0.24(-1.36%)
Jul 25, 2017 17.43 17.71 17.43 17.69 4,949 +0.76(+4.49%)
Jul 24, 2017 16.84 16.95 16.84 16.93 1,032 +0.29(+1.72%)
Jul 21, 2017 16.69 16.71 16.58 16.64 721 -0.21(-1.22%)
Jul 20, 2017 16.85 16.85 16.85 16.85 415 -0.19(-1.10%)
Jul 19, 2017 16.96 17.04 16.96 17.04 900 -0.14(-0.83%)
Jul 18, 2017 17.18 17.18 17.13 17.18 1,078 -0.47(-2.64%)
Jul 17, 2017 17.65 17.70 17.65 17.65 2,575 -0.06(-0.36%)
Jul 14, 2017 17.49 17.80 17.49 17.71 4,836 -0.24(-1.34%)
Jul 13, 2017 17.65 18.50 17.48 17.95 6,998 +0.46(+2.63%)
Jul 12, 2017 17.64 17.64 17.00 17.49 8,300 -0.54(-3.00%)
Jul 11, 2017 18.03 18.03 18.03 18.03 142 +0.02(+0.11%)
Jul 10, 2017 18.07 18.07 17.98 18.01 2,686 -0.16(-0.88%)
Jul 07, 2017 17.90 18.21 17.90 18.17 25,495 +0.24(+1.31%)
Jul 06, 2017 18.05 18.05 17.91 17.93 3,708 +0.43(+2.49%)
Jul 05, 2017 17.46 17.50 17.43 17.50 1,219 -0.10(-0.57%)
Jul 03, 2017 17.26 17.66 17.26 17.60 2,498 +0.69(+4.08%)
Jun 29, 2017 16.91 16.91 16.91 700 +0.36(+2.18%)
Jun 28, 2017 16.55 16.55 16.55 16.55 300 +0.23(+1.41%)
Jun 27, 2017 15.88 16.32 15.88 16.32 1,100 +0.81(+5.21%)
Jun 26, 2017 15.52 15.52 15.48 15.51 3,880 -0.23(-1.45%)
Jun 23, 2017 15.73 15.74 15.73 15.74 1,261 -0.04(-0.26%)
Jun 22, 2017 15.85 15.87 15.78 15.78 1,600 -0.22(-1.40%)
Jun 21, 2017 15.91 16.01 15.91 16.01 1,800 +0.16(+0.98%)
Jun 20, 2017 15.89 15.94 15.84 15.85 2,635 -0.43(-2.64%)
Jun 19, 2017 16.28 16.28 16.28 16.28 100 +0.00(+0.02%)
Jun 16, 2017 16.28 16.28 16.28 16.28 200 -0.05(-0.33%)
Jun 15, 2017 16.25 16.33 16.20 16.33 2,700 +0.08(+0.50%)
Jun 14, 2017 16.31 16.34 16.09 16.25 8,371 -0.26(-1.58%)
Jun 13, 2017 16.17 16.51 15.89 16.51 395 -0.51(-3.00%)
Jun 12, 2017 17.04 17.04 17.02 17.02 1,541 +0.10(+0.59%)
Jun 09, 2017 16.92 16.95 16.92 16.92 2,100 +0.15(+0.90%)
Jun 07, 2017 16.77 16.77 16.77 60 +0.31(+1.87%)
Jun 06, 2017 16.57 16.57 16.42 16.46 1,939 -0.37(-2.20%)
Jun 05, 2017 16.69 16.83 16.69 16.83 830 +0.13(+0.78%)
Jun 02, 2017 16.67 16.76 16.49 16.70 5,102 -0.51(-2.96%)
Jun 01, 2017 17.21 17.21 17.21 17.21 100 +0.01(+0.06%)
May 31, 2017 17.28 17.28 17.19 17.20 1,010 -0.21(-1.21%)
May 30, 2017 17.29 17.47 17.29 17.41 11,450 -0.24(-1.36%)
May 26, 2017 17.55 17.67 17.55 17.65 3,383 +0.12(+0.68%)
May 25, 2017 17.50 17.53 17.50 17.53 602 -0.29(-1.60%)
May 24, 2017 17.91 18.09 17.79 17.82 2,829 -0.18(-1.02%)
May 23, 2017 17.69 18.00 17.69 18.00 1,195 +0.30(+1.69%)
May 22, 2017 17.80 17.80 17.70 17.70 303 -0.26(-1.45%)
May 19, 2017 17.96 17.96 17.96 17.96 270 +0.24(+1.35%)
May 18, 2017 17.56 17.82 17.43 17.72 14,915 -0.08(-0.45%)
May 17, 2017 18.50 18.58 17.80 17.80 4,529 -1.03(-5.46%)
May 16, 2017 18.88 18.88 18.83 18.83 2,018 -0.27(-1.43%)
May 15, 2017 18.95 19.10 18.95 19.10 5,044 +0.26(+1.38%)
May 12, 2017 19.00 19.00 18.84 18.84 2,226 -0.52(-2.66%)
May 10, 2017 19.36 19.36 19.36 0 +0.07(+0.34%)
May 09, 2017 19.20 19.29 19.20 19.29 1,549 +0.25(+1.31%)
May 08, 2017 18.97 19.04 18.97 19.04 948 +0.28(+1.52%)
May 05, 2017 18.76 18.76 18.76 18.76 523 +0.00(+0.01%)
May 04, 2017 18.67 18.87 18.67 18.75 1,929 +0.31(+1.70%)
May 03, 2017 18.44 18.44 18.44 18.44 219 -0.00(-0.03%)
May 02, 2017 18.55 18.55 18.44 18.45 3,722 -0.11(-0.62%)
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.