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 (%)
Jun 30, 2016 11.10 11.77 11.10 11.77 7,460 +0.48(+4.28%)
Jun 29, 2016 11.39 11.52 11.23 11.29 3,168 -0.13(-1.14%)
Jun 28, 2016 11.40 11.92 11.25 11.42 20,516 +0.12(+1.03%)
Jun 27, 2016 12.16 12.17 11.30 11.30 10,752 -1.48(-11.55%)
Jun 24, 2016 13.84 13.84 12.33 12.78 16,368 -1.79(-12.29%)
Jun 23, 2016 14.37 14.57 14.25 14.57 5,996 +0.69(+4.96%)
Jun 22, 2016 13.95 14.05 13.88 13.88 1,977 -0.03(-0.20%)
Jun 21, 2016 14.32 14.32 13.73 13.91 11,564 +0.19(+1.38%)
Jun 20, 2016 13.59 13.93 13.59 13.72 7,883 +0.59(+4.48%)
Jun 17, 2016 13.07 13.22 13.06 13.13 1,525 +0.31(+2.43%)
Jun 16, 2016 13.00 13.00 12.47 12.82 16,700 -0.31(-2.36%)
Jun 15, 2016 13.12 13.20 13.02 13.13 1,717 -0.20(-1.50%)
Jun 14, 2016 12.97 13.33 12.91 13.33 4,740 -0.07(-0.52%)
Jun 13, 2016 13.55 13.55 13.40 13.40 4,120 -0.34(-2.47%)
Jun 10, 2016 13.55 13.74 13.51 13.74 945 -0.18(-1.29%)
Jun 09, 2016 14.41 14.41 13.73 13.92 7,370 -0.29(-2.04%)
Jun 08, 2016 14.32 14.38 14.14 14.21 10,588 -0.17(-1.18%)
Jun 07, 2016 14.53 14.53 14.31 14.38 4,106 -0.24(-1.64%)
Jun 06, 2016 14.52 14.62 14.50 14.62 4,910 +0.31(+2.17%)
Jun 03, 2016 14.42 14.52 14.30 14.31 10,547 -0.88(-5.79%)
Jun 02, 2016 15.02 15.20 15.02 15.19 8,095 -0.51(-3.25%)
Jun 01, 2016 15.67 15.81 15.50 15.70 5,505 -0.09(-0.54%)
May 31, 2016 16.20 16.30 15.69 15.79 8,786 -0.14(-0.90%)
May 27, 2016 15.93 15.93 15.93 15.93 200 -0.07(-0.44%)
May 26, 2016 16.10 16.11 16.00 16.00 2,600 -0.23(-1.42%)
May 25, 2016 16.11 16.23 16.06 16.23 6,497 +0.49(+3.11%)
May 23, 2016 15.82 15.74 15.74 15.74 39 -0.09(-0.57%)
May 20, 2016 16.07 16.07 15.83 15.83 732 -0.12(-0.75%)
May 19, 2016 16.32 16.32 15.95 15.95 10,509 -0.27(-1.63%)
May 18, 2016 15.65 16.40 15.65 16.21 4,483 +0.88(+5.77%)
May 17, 2016 15.06 15.33 15.06 15.33 2,294 -0.03(-0.18%)
May 16, 2016 15.15 15.39 15.15 15.36 4,244 +0.42(+2.84%)
May 13, 2016 15.02 15.02 14.93 14.93 771 -0.59(-3.78%)
May 12, 2016 15.25 15.52 15.25 15.52 700 +0.45(+2.99%)
May 11, 2016 15.00 15.10 14.92 15.07 2,653 -0.41(-2.65%)
May 10, 2016 15.48 15.48 15.48 15.48 146 +0.08(+0.52%)
May 09, 2016 15.51 15.54 15.40 15.40 1,098 -0.21(-1.31%)
May 06, 2016 15.74 15.74 15.46 15.61 17,795 -0.25(-1.60%)
May 05, 2016 15.89 15.89 15.84 15.86 2,021 -0.12(-0.78%)
May 04, 2016 15.96 15.98 15.96 15.98 1,000 -0.20(-1.22%)
May 03, 2016 15.96 16.18 15.96 16.18 2,989 -0.67(-3.98%)
May 02, 2016 16.77 16.85 16.77 16.85 267 +0.14(+0.84%)
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%)
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.