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 (%)
Aug 31, 2017 15.48 15.48 15.32 15.32 549 -0.11(-0.69%)
Aug 30, 2017 15.40 15.46 15.40 15.43 1,544 +0.13(+0.85%)
Aug 29, 2017 15.30 15.30 15.30 15.30 930 -0.36(-2.33%)
Aug 28, 2017 15.66 15.85 15.51 15.66 3,600 -0.16(-0.98%)
Aug 25, 2017 15.82 15.82 15.72 15.82 2,830 +0.04(+0.28%)
Aug 23, 2017 15.78 15.78 15.78 0 -0.40(-2.50%)
Aug 22, 2017 16.07 16.18 16.07 16.18 450 +0.15(+0.94%)
Aug 21, 2017 15.99 16.08 15.99 16.03 644 -0.19(-1.17%)
Aug 18, 2017 16.10 16.22 16.10 16.22 4,011 +0.01(+0.06%)
Aug 17, 2017 16.61 16.65 16.20 16.21 13,435 +0.01(+0.03%)
Aug 16, 2017 16.62 16.62 16.20 16.20 4,639 -0.61(-3.60%)
Aug 15, 2017 16.69 16.81 16.69 16.81 6,898 +0.34(+2.04%)
Aug 14, 2017 16.50 16.50 16.41 16.47 1,637 +0.10(+0.64%)
Aug 11, 2017 16.37 16.37 16.37 16.37 156 -0.75(-4.41%)
Aug 08, 2017 17.13 17.13 17.13 11 +0.16(+0.92%)
Aug 04, 2017 16.97 16.97 16.97 58 +0.46(+2.79%)
Aug 03, 2017 16.71 16.71 16.51 16.51 871 -0.41(-2.45%)
Aug 02, 2017 16.91 16.92 16.91 16.92 501 -0.25(-1.43%)
Aug 01, 2017 17.72 17.83 17.09 17.17 2,300 -0.49(-2.77%)
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%)
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.