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 (%)
Oct 30, 2015 21.05 21.05 21.00 21.00 3,340 -0.20(-0.94%)
Oct 29, 2015 20.41 21.20 20.41 21.20 8,396 +0.95(+4.69%)
Oct 28, 2015 20.07 20.52 20.07 20.25 27,422 +0.22(+1.10%)
Oct 27, 2015 19.97 20.03 19.85 20.03 8,253 -0.21(-1.05%)
Oct 26, 2015 20.35 20.35 20.24 20.24 2,019 -0.42(-2.02%)
Oct 23, 2015 20.69 20.75 20.66 20.66 3,169 +0.57(+2.84%)
Oct 22, 2015 20.09 20.09 20.09 20.09 208 +0.02(+0.10%)
Oct 21, 2015 20.42 20.42 19.07 20.07 5,789 -0.55(-2.67%)
Oct 20, 2015 20.53 20.63 20.53 20.62 9,951 +0.40(+1.98%)
Oct 19, 2015 20.15 20.29 20.15 20.22 3,150 +0.25(+1.25%)
Oct 16, 2015 19.77 19.97 19.77 19.97 1,797 +0.06(+0.30%)
Oct 15, 2015 19.67 19.91 19.65 19.91 2,772 +0.34(+1.72%)
Oct 14, 2015 20.01 20.04 19.57 19.57 3,171 -0.72(-3.53%)
Oct 13, 2015 20.34 20.39 20.29 20.29 1,155 -0.07(-0.34%)
Oct 12, 2015 20.52 20.52 20.35 20.36 1,416 -0.38(-1.83%)
Oct 09, 2015 20.88 20.96 20.69 20.74 1,789 -0.21(-1.00%)
Oct 08, 2015 20.43 21.09 20.43 20.95 2,409 +0.39(+1.90%)
Oct 07, 2015 20.61 20.72 20.38 20.56 5,482 +0.14(+0.69%)
Oct 06, 2015 20.73 20.73 20.41 20.42 3,059 +0.10(+0.50%)
Oct 05, 2015 20.27 20.32 20.26 20.32 2,631 +0.47(+2.36%)
Oct 02, 2015 19.43 20.02 19.22 19.85 8,677 -0.54(-2.65%)
Oct 01, 2015 20.21 20.39 20.12 20.39 1,355 -0.13(-0.64%)
Sep 30, 2015 20.52 20.52 20.52 20.52 272 +0.18(+0.89%)
Sep 29, 2015 20.52 20.54 20.33 20.34 4,385 -0.20(-0.98%)
Sep 28, 2015 20.81 20.83 20.51 20.54 963 -0.90(-4.19%)
Sep 25, 2015 21.41 21.51 21.41 21.44 652 +0.44(+2.10%)
Sep 24, 2015 20.75 21.00 20.59 21.00 4,058 -0.38(-1.75%)
Sep 23, 2015 21.54 21.54 21.38 21.38 3,873 +0.03(+0.16%)
Sep 22, 2015 21.62 21.62 21.34 21.34 1,098 -0.94(-4.21%)
Sep 21, 2015 21.80 22.30 21.80 22.28 1,562 +0.94(+4.38%)
Sep 18, 2015 21.71 21.74 21.34 21.34 1,814 -0.96(-4.33%)
Sep 17, 2015 22.88 23.00 22.31 22.31 8,014 -0.70(-3.04%)
Sep 16, 2015 22.94 23.01 22.91 23.01 4,038 +0.18(+0.79%)
Sep 15, 2015 22.04 22.84 22.04 22.83 2,738 +1.18(+5.47%)
Sep 14, 2015 21.63 21.70 21.63 21.65 4,660 -0.24(-1.11%)
Sep 11, 2015 21.86 21.89 21.83 21.89 345 -0.31(-1.40%)
Sep 10, 2015 22.17 22.20 22.02 22.20 1,333 +0.25(+1.14%)
Sep 09, 2015 22.75 22.75 21.95 21.95 2,977 -0.25(-1.13%)
Sep 08, 2015 21.94 22.20 21.86 22.20 3,991 +0.95(+4.45%)
Sep 04, 2015 21.41 21.25 21.25 21.25 7,100 -0.91(-4.09%)
Sep 02, 2015 22.01 22.16 22.16 22.16 80 +0.48(+2.21%)
Sep 01, 2015 21.88 22.00 21.68 21.68 2,670 -0.37(-1.68%)
Aug 31, 2015 21.88 22.05 21.88 22.05 1,100 +0.55(+2.56%)
Aug 28, 2015 21.14 21.78 21.14 21.50 8,670 -0.07(-0.32%)
Aug 27, 2015 22.01 22.12 20.11 21.57 8,489 -0.39(-1.79%)
Aug 26, 2015 21.36 21.96 21.31 21.96 9,736 +0.97(+4.64%)
Aug 25, 2015 20.74 21.00 20.63 20.99 3,885 +1.28(+6.49%)
Aug 24, 2015 19.05 20.13 19.00 19.71 20,720 -0.21(-1.05%)
Aug 21, 2015 20.02 20.10 19.87 19.92 53,159 -0.22(-1.09%)
Aug 20, 2015 20.33 20.33 20.10 20.14 3,533 -0.40(-1.95%)
Aug 19, 2015 21.27 21.27 20.54 20.54 3,240 -0.59(-2.79%)
Aug 18, 2015 20.88 21.14 20.82 21.13 7,160 +0.44(+2.13%)
Aug 17, 2015 20.61 20.69 20.42 20.69 3,933 -0.29(-1.38%)
Aug 14, 2015 20.87 20.98 20.78 20.98 8,840 -0.03(-0.14%)
Aug 13, 2015 20.99 21.08 20.90 21.01 6,194 +0.27(+1.29%)
Aug 12, 2015 20.30 20.76 20.30 20.74 5,839 +0.08(+0.39%)
Aug 11, 2015 20.87 20.87 20.14 20.66 8,725 -0.80(-3.73%)
Aug 10, 2015 21.19 21.47 21.19 21.46 1,028 +0.65(+3.11%)
Aug 07, 2015 21.24 21.24 20.81 20.81 12,850 -0.68(-3.15%)
Aug 06, 2015 21.79 21.79 21.47 21.49 4,721 -0.56(-2.54%)
Aug 05, 2015 21.99 22.26 21.96 22.05 7,447 +0.43(+1.99%)
Aug 04, 2015 21.38 21.65 21.33 21.62 3,125 +0.39(+1.84%)
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.