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 (%)
Mar 29, 2019 15.76 15.76 15.47 15.47 4,100 +0.03(+0.19%)
Mar 28, 2019 15.45 15.45 15.35 15.44 1,326 -0.66(-4.10%)
Mar 26, 2019 16.10 16.10 16.10 0 +0.16(+1.00%)
Mar 25, 2019 16.11 16.12 15.92 15.94 2,002 -0.29(-1.79%)
Mar 22, 2019 16.43 16.43 16.04 16.23 7,000 -0.81(-4.74%)
Mar 21, 2019 16.91 17.04 16.91 17.04 1,990 -0.52(-2.98%)
Mar 20, 2019 17.53 17.56 17.53 17.56 683 -0.13(-0.73%)
Mar 19, 2019 17.91 17.91 17.69 17.69 621 +0.10(+0.56%)
Mar 18, 2019 17.58 17.59 17.55 17.59 1,835 -0.13(-0.72%)
Mar 14, 2019 17.72 17.72 17.72 0 +0.12(+0.68%)
Mar 13, 2019 17.68 17.68 17.60 17.60 1,004 -0.13(-0.73%)
Mar 12, 2019 17.70 17.73 17.70 17.73 602 -0.05(-0.28%)
Mar 11, 2019 17.80 17.80 17.77 17.78 1,228 -0.13(-0.73%)
Mar 08, 2019 17.90 17.91 17.90 17.91 400 +0.00(+0.00%)
Mar 07, 2019 17.88 17.91 17.87 17.91 1,274 -0.28(-1.56%)
Mar 06, 2019 18.43 18.43 18.17 18.19 600 -0.58(-3.07%)
Mar 05, 2019 18.45 18.77 18.45 18.77 958 +0.16(+0.86%)
Mar 04, 2019 18.86 18.89 18.61 18.61 983 -0.40(-2.10%)
Mar 01, 2019 18.77 19.01 18.73 19.01 2,300 +0.42(+2.26%)
Feb 28, 2019 18.44 18.59 18.44 18.59 700 +0.42(+2.31%)
Feb 27, 2019 18.12 18.17 18.12 18.17 500 +0.43(+2.42%)
Feb 26, 2019 17.77 17.77 17.74 17.74 400 -0.31(-1.72%)
Feb 25, 2019 18.05 18.05 18.05 18.05 709 +0.34(+1.92%)
Feb 22, 2019 17.71 17.71 17.71 17.71 400 -0.47(-2.59%)
Feb 21, 2019 18.16 18.26 18.16 18.18 2,159 +0.47(+2.65%)
Feb 20, 2019 17.76 17.76 17.71 17.71 668 +0.14(+0.78%)
Feb 19, 2019 17.57 17.57 17.50 17.57 6,396 -0.14(-0.77%)
Feb 15, 2019 17.76 17.77 17.71 17.71 2,900 -0.08(-0.45%)
Feb 14, 2019 17.68 17.80 17.68 17.79 1,460 -0.36(-1.98%)
Feb 13, 2019 18.11 18.15 18.11 18.15 3,100 +0.12(+0.67%)
Feb 12, 2019 17.85 18.08 17.85 18.03 1,810 +0.19(+1.07%)
Feb 11, 2019 17.66 17.84 17.66 17.84 6,464 +0.32(+1.81%)
Feb 08, 2019 17.58 17.58 17.52 17.52 1,900 -0.23(-1.30%)
Feb 07, 2019 17.87 17.87 17.72 17.75 8,727 -0.42(-2.31%)
Feb 06, 2019 18.08 18.20 18.06 18.17 1,700 -0.02(-0.13%)
Feb 05, 2019 18.17 18.20 18.13 18.19 1,705 -0.20(-1.07%)
Feb 04, 2019 18.42 18.55 18.39 18.39 11,780 +0.34(+1.88%)
Feb 01, 2019 17.68 18.05 17.68 18.05 10,000 +0.42(+2.38%)
Jan 31, 2019 17.71 17.75 17.55 17.63 2,632 -0.57(-3.13%)
Jan 30, 2019 18.35 18.39 18.20 18.20 4,052 -0.30(-1.62%)
Jan 29, 2019 18.50 18.50 18.50 50 +0.00(+0.00%)
Jan 28, 2019 18.12 18.50 18.12 18.50 4,297 +0.38(+2.10%)
Jan 25, 2019 18.12 18.12 18.12 3 -0.00(-0.00%)
Jan 24, 2019 18.04 18.30 18.04 18.12 9,063 -0.49(-2.63%)
Jan 23, 2019 18.61 18.61 18.61 18.61 180 -0.04(-0.21%)
Jan 22, 2019 18.65 18.65 18.65 18.65 352 -0.25(-1.32%)
Jan 18, 2019 18.80 18.90 18.71 18.90 3,300 +0.55(+3.00%)
Jan 16, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
Jan 15, 2019 18.35 18.35 18.35 18.35 5,502 -0.20(-1.08%)
Jan 14, 2019 18.55 18.55 18.55 2 +0.00(+0.00%)
Jan 11, 2019 18.55 18.55 18.55 51 -0.00(-0.00%)
Jan 10, 2019 18.30 18.55 18.30 18.55 2,776 +0.25(+1.37%)
Jan 09, 2019 18.27 18.30 18.27 18.30 1,175 +0.19(+1.04%)
Jan 08, 2019 18.11 18.11 18.11 18.11 285 +0.56(+3.20%)
Jan 07, 2019 17.35 17.55 17.35 17.55 2,031 -0.03(-0.17%)
Jan 04, 2019 17.30 17.58 17.30 17.58 2,400 +0.92(+5.52%)
Jan 03, 2019 17.02 17.02 16.60 16.66 2,118 -1.09(-6.14%)
Jan 02, 2019 17.76 17.83 17.74 17.75 2,148 -0.15(-0.84%)
Dec 31, 2018 18.06 18.31 17.90 17.90 38,900 -0.32(-1.76%)
Dec 28, 2018 18.26 18.27 18.18 18.22 2,600 -0.39(-2.10%)
Dec 27, 2018 18.29 18.61 18.25 18.61 310 -0.23(-1.23%)
Dec 26, 2018 18.05 18.84 18.03 18.84 23,004 +0.68(+3.76%)
Dec 24, 2018 18.39 18.50 18.16 18.16 20,000 -0.49(-2.63%)
Dec 21, 2018 18.50 18.74 18.50 18.65 6,500 +0.17(+0.92%)
Dec 20, 2018 18.03 18.48 18.03 18.48 7,210 -0.12(-0.65%)
Dec 19, 2018 18.60 18.80 18.60 18.60 650 -0.58(-3.02%)
Dec 18, 2018 19.52 19.60 19.18 19.18 5,315 -0.46(-2.34%)
Dec 17, 2018 19.73 19.73 19.25 19.64 3,631 -0.23(-1.16%)
Dec 14, 2018 19.88 19.88 19.87 19.87 600 +0.01(+0.05%)
Dec 13, 2018 19.86 19.86 19.86 19.86 343 -0.05(-0.25%)
Dec 12, 2018 19.78 19.91 19.78 19.91 2,303 +0.25(+1.26%)
Dec 11, 2018 19.42 19.66 19.22 19.66 30,568 +0.11(+0.58%)
Dec 10, 2018 19.37 19.55 19.27 19.55 8,493 -0.27(-1.36%)
Dec 07, 2018 19.92 19.98 19.71 19.82 1,800 +0.31(+1.61%)
Dec 06, 2018 19.81 19.81 19.45 19.51 7,542 -2.04(-9.49%)
Dec 04, 2018 20.77 21.55 19.81 21.55 7,200 -0.09(-0.44%)
Dec 03, 2018 21.17 21.78 20.80 21.64 11,981 +0.18(+0.86%)
Nov 30, 2018 21.41 21.50 21.37 21.46 6,300 -0.17(-0.79%)
Nov 29, 2018 21.63 21.73 21.63 21.63 636 -0.39(-1.75%)
Nov 28, 2018 22.01 22.02 21.95 22.02 1,573 +0.30(+1.36%)
Nov 27, 2018 22.02 22.02 21.72 21.72 2,675 -0.28(-1.25%)
Nov 26, 2018 22.09 22.09 21.93 22.00 2,071 -0.20(-0.92%)
Nov 23, 2018 21.14 22.20 21.14 22.20 600 +0.00(+0.00%)
Nov 21, 2018 22.20 22.20 22.20 0 +0.47(+2.16%)
Nov 20, 2018 21.72 21.98 21.70 21.73 3,776 -0.45(-2.03%)
Nov 19, 2018 22.15 22.22 22.10 22.18 41,594 -0.08(-0.36%)
Nov 16, 2018 22.48 22.55 22.23 22.26 33,000 -0.28(-1.25%)
Nov 15, 2018 22.40 22.54 22.40 22.54 1,470 -0.05(-0.21%)
Nov 14, 2018 23.02 23.02 22.59 22.59 1,111 -0.26(-1.14%)
Nov 13, 2018 23.00 23.00 22.59 22.85 6,584 +0.15(+0.66%)
Nov 12, 2018 23.19 23.19 22.70 22.70 5,119 -0.58(-2.49%)
Nov 09, 2018 23.50 23.50 23.28 23.28 7,500 +0.13(+0.56%)
Nov 08, 2018 23.27 23.49 23.10 23.15 39,250 -0.09(-0.39%)
Nov 07, 2018 23.24 23.24 23.24 23.24 174 -0.34(-1.44%)
Nov 06, 2018 23.00 23.58 22.65 23.58 9,313 +0.18(+0.77%)
Nov 05, 2018 23.70 23.75 23.25 23.40 3,880 -0.27(-1.14%)
Nov 02, 2018 23.01 23.67 23.00 23.67 3,200 +0.78(+3.40%)
Nov 01, 2018 22.41 23.00 22.41 22.89 1,701 -0.30(-1.29%)
Oct 31, 2018 23.00 23.19 22.68 23.19 24,549 +0.00(+0.00%)
Oct 30, 2018 23.31 23.31 23.19 23.19 1,274 +0.70(+3.11%)
Oct 29, 2018 22.47 22.54 22.25 22.49 3,034 +0.41(+1.88%)
Oct 26, 2018 22.25 22.35 22.07 22.07 2,200 -0.48(-2.13%)
Oct 25, 2018 22.56 22.56 22.45 22.56 602 +0.11(+0.47%)
Oct 24, 2018 22.45 22.45 22.45 22.45 269 -0.19(-0.84%)
Oct 23, 2018 22.80 22.80 22.22 22.64 2,872 -1.06(-4.49%)
Oct 22, 2018 23.02 23.70 23.01 23.70 1,292 +0.45(+1.95%)
Oct 19, 2018 23.25 23.25 23.25 23.25 500 +0.40(+1.75%)
Oct 18, 2018 22.90 22.90 22.85 22.85 793 +0.04(+0.18%)
Oct 17, 2018 22.84 22.91 22.65 22.81 1,189 +0.46(+2.06%)
Oct 16, 2018 22.72 22.73 22.03 22.35 1,928 -0.36(-1.59%)
Oct 15, 2018 22.39 22.73 22.39 22.71 1,240 -0.04(-0.15%)
Oct 12, 2018 22.55 22.75 22.01 22.75 4,800 +0.25(+1.09%)
Oct 11, 2018 23.00 23.14 22.32 22.50 8,826 -0.85(-3.64%)
Oct 10, 2018 23.26 24.00 23.17 23.35 10,239 +0.03(+0.13%)
Oct 09, 2018 23.50 23.50 23.05 23.32 10,651 -0.47(-1.99%)
Oct 08, 2018 23.45 24.00 23.33 23.79 23,972 +0.47(+2.03%)
Oct 05, 2018 23.49 23.60 23.25 23.32 11,000 +0.07(+0.30%)
Oct 04, 2018 22.71 23.25 22.71 23.25 4,378 +0.35(+1.53%)
Oct 03, 2018 22.00 22.90 21.50 22.90 6,992 +1.10(+5.05%)
Oct 02, 2018 20.71 21.80 20.71 21.80 3,676 -0.09(-0.41%)
Oct 01, 2018 21.58 21.90 21.58 21.89 9,425 +0.15(+0.69%)
Sep 28, 2018 20.41 21.74 20.41 21.74 16,500 +0.31(+1.45%)
Sep 27, 2018 21.57 21.64 20.41 21.43 7,329 -0.12(-0.56%)
Sep 26, 2018 21.49 21.89 21.19 21.55 6,542 -0.40(-1.82%)
Sep 25, 2018 21.75 21.95 21.41 21.95 4,144 +0.29(+1.34%)
Sep 24, 2018 21.65 21.75 21.18 21.66 3,792 +0.02(+0.09%)
Sep 21, 2018 21.70 21.70 21.62 21.64 800 -0.06(-0.28%)
Sep 20, 2018 21.60 21.82 21.24 21.70 4,285 +0.03(+0.14%)
Sep 19, 2018 21.50 21.95 21.50 21.67 4,226 +0.27(+1.26%)
Sep 18, 2018 21.19 21.40 20.75 21.40 4,707 +0.53(+2.54%)
Sep 17, 2018 21.09 21.16 20.31 20.87 4,627 +0.07(+0.34%)
Sep 14, 2018 20.70 21.00 20.70 20.80 5,200 +0.40(+1.96%)
Sep 13, 2018 20.70 20.70 19.94 20.40 4,553 -0.04(-0.20%)
Sep 12, 2018 20.44 20.44 20.44 20.44 1,052 +0.02(+0.11%)
Sep 11, 2018 20.48 20.78 20.42 20.42 1,660 +0.17(+0.82%)
Sep 10, 2018 18.52 20.25 14.82 20.25 3,682 -0.04(-0.20%)
Sep 07, 2018 20.31 20.46 20.27 20.29 2,200 -0.12(-0.61%)
Sep 06, 2018 20.41 20.41 20.41 20.41 550 +0.40(+2.02%)
Sep 05, 2018 20.01 20.01 20.01 20.01 500 +0.11(+0.55%)
Sep 04, 2018 19.84 20.00 19.48 19.90 4,705 +0.42(+2.16%)
Aug 31, 2018 19.48 19.48 19.48 0 +0.17(+0.86%)
Aug 30, 2018 19.38 19.38 19.31 19.31 720 -0.39(-1.96%)
Aug 29, 2018 19.70 19.70 19.70 19.70 100 +0.09(+0.46%)
Aug 28, 2018 19.45 19.98 19.45 19.61 2,196 +0.29(+1.50%)
Aug 27, 2018 19.00 19.56 19.00 19.32 2,835 +0.27(+1.42%)
Aug 23, 2018 19.05 19.05 19.05 0 -0.03(-0.16%)
Aug 22, 2018 19.13 19.13 19.08 19.08 256 -0.27(-1.40%)
Aug 21, 2018 19.20 19.46 19.20 19.35 1,590 +0.27(+1.39%)
Aug 20, 2018 19.25 19.75 19.06 19.09 10,245 -0.88(-4.38%)
Aug 17, 2018 19.25 19.96 19.25 19.96 900 +0.17(+0.86%)
Aug 16, 2018 19.80 19.84 19.59 19.79 2,100 +0.47(+2.43%)
Aug 15, 2018 19.63 19.63 19.32 19.32 1,955 -0.69(-3.47%)
Aug 14, 2018 20.01 20.01 20.01 20.01 100 +0.26(+1.33%)
Aug 13, 2018 19.92 19.92 19.75 19.75 4,891 -0.17(-0.85%)
Aug 10, 2018 20.04 20.87 19.74 19.92 8,800 -0.64(-3.11%)
Aug 09, 2018 20.51 20.56 20.50 20.56 1,900 -0.18(-0.87%)
Aug 08, 2018 20.67 20.76 20.24 20.74 1,826 -0.09(-0.44%)
Aug 07, 2018 20.71 20.94 20.71 20.83 1,962 +0.29(+1.42%)
Aug 06, 2018 19.90 20.54 19.90 20.54 3,049 -0.11(-0.53%)
Aug 03, 2018 20.80 20.82 20.62 20.65 1,200 -0.25(-1.20%)
Aug 02, 2018 20.97 21.00 20.76 20.90 1,626 -0.10(-0.48%)
Aug 01, 2018 20.83 21.10 20.24 21.00 6,315 +0.47(+2.30%)
Jul 31, 2018 20.78 20.78 20.34 20.53 1,730 -0.26(-1.26%)
Jul 30, 2018 20.55 20.79 20.19 20.79 4,400 +0.22(+1.07%)
Jul 27, 2018 20.49 20.57 20.35 20.57 1,300 +0.02(+0.10%)
Jul 26, 2018 20.16 20.58 20.16 20.55 3,092 -0.01(-0.05%)
Jul 25, 2018 20.11 20.79 19.81 20.56 1,965 -0.09(-0.43%)
Jul 24, 2018 21.00 21.00 20.65 20.65 532 +0.07(+0.32%)
Jul 23, 2018 19.80 20.58 19.80 20.58 7,149 +0.78(+3.95%)
Jul 20, 2018 19.06 19.80 19.06 19.80 2,259 +0.56(+2.93%)
Jul 19, 2018 19.06 19.40 19.06 19.24 3,573 -0.23(-1.18%)
Jul 18, 2018 19.28 19.47 19.28 19.47 1,752 +0.14(+0.71%)
Jul 17, 2018 19.17 19.43 19.17 19.33 2,310 +0.10(+0.53%)
Jul 16, 2018 19.05 19.47 19.05 19.23 1,154 +0.07(+0.37%)
Jul 13, 2018 19.08 19.18 19.08 19.16 584 -0.14(-0.73%)
Jul 12, 2018 19.68 19.73 19.28 19.30 3,960 +0.22(+1.15%)
Jul 11, 2018 19.03 19.15 19.03 19.08 1,600 -0.34(-1.75%)
Jul 10, 2018 19.31 19.42 19.31 19.42 2,224 +0.20(+1.03%)
Jul 09, 2018 19.31 19.31 19.05 19.22 3,705 +0.26(+1.37%)
Jul 06, 2018 19.00 19.00 18.96 18.96 680 -0.20(-1.04%)
Jul 05, 2018 19.25 19.29 19.05 19.16 6,941 +0.03(+0.14%)
Jun 27, 2018 19.13 19.13 19.13 0 -0.54(-2.75%)
Jun 25, 2018 19.68 19.68 19.68 30 -0.32(-1.62%)
Jun 22, 2018 19.91 20.00 18.48 20.00 3,420 -0.20(-0.99%)
Jun 20, 2018 20.20 20.20 20.20 5 +0.55(+2.80%)
Jun 19, 2018 19.50 19.98 19.50 19.65 2,608 -0.42(-2.09%)
Jun 18, 2018 19.61 20.07 19.61 20.07 721 +0.45(+2.29%)
Jun 15, 2018 20.51 20.51 19.62 4,448 -0.89(-4.34%)
Jun 14, 2018 21.04 21.04 20.00 20.51 10,675 -0.49(-2.33%)
Jun 13, 2018 21.00 21.00 21.00 21.00 670 +0.30(+1.45%)
Jun 12, 2018 20.01 20.70 20.01 20.70 792 +0.63(+3.15%)
Jun 11, 2018 20.79 20.79 20.07 20.07 2,034 -0.29(-1.44%)
Jun 08, 2018 20.75 22.50 19.40 20.36 6,174 -0.63(-3.00%)
Jun 07, 2018 20.10 20.99 19.45 20.99 7,408 +0.59(+2.89%)
Jun 06, 2018 20.40 20.40 20.40 20.40 418 +0.37(+1.83%)
Jun 05, 2018 19.61 20.12 19.60 20.03 8,732 -0.37(-1.80%)
Jun 04, 2018 18.82 20.40 18.82 20.40 6,376 +0.40(+2.00%)
Jun 01, 2018 19.99 20.08 19.94 20.00 2,934 +0.50(+2.56%)
May 31, 2018 19.27 19.50 19.27 19.50 2,750 +0.02(+0.10%)
May 30, 2018 19.58 19.58 19.48 19.48 724 +0.44(+2.31%)
May 29, 2018 20.00 20.12 19.03 19.04 19,300 -1.37(-6.71%)
May 25, 2018 20.41 20.41 20.41 0 -0.69(-3.27%)
May 24, 2018 21.19 21.81 20.83 21.10 7,219 -0.37(-1.72%)
May 23, 2018 21.66 22.63 19.30 21.47 6,446 -0.45(-2.05%)
May 21, 2018 21.92 21.92 21.92 40 +0.11(+0.52%)
May 18, 2018 22.20 22.20 21.79 21.81 3,144 -0.68(-3.04%)
May 17, 2018 22.49 22.49 22.30 22.49 3,642 +0.25(+1.12%)
May 16, 2018 22.01 22.24 21.91 22.24 11,417 +0.29(+1.32%)
May 15, 2018 21.62 22.10 21.62 21.95 14,784 +0.87(+4.13%)
May 14, 2018 21.00 21.08 21.00 21.08 220 +0.44(+2.13%)
May 11, 2018 20.79 20.80 20.64 20.64 431 -0.17(-0.82%)
May 10, 2018 20.82 20.98 20.81 20.81 10,140 -0.18(-0.86%)
May 09, 2018 20.13 21.01 20.13 20.99 1,400 +0.21(+1.01%)
May 08, 2018 20.78 20.78 20.78 20.78 273 +0.00(+0.00%)
May 07, 2018 20.52 20.78 20.52 20.78 2,070 +0.23(+1.12%)
May 03, 2018 20.55 20.55 20.55 50 -0.22(-1.06%)
May 02, 2018 20.43 20.84 18.76 20.77 5,031 -0.07(-0.34%)
May 01, 2018 20.71 20.91 20.71 20.84 3,270 +0.24(+1.17%)
Apr 30, 2018 20.55 20.60 20.55 20.60 1,465 -0.23(-1.08%)
Apr 27, 2018 20.92 20.98 20.80 20.83 2,389 -0.45(-2.13%)
Apr 26, 2018 21.41 21.43 21.28 21.28 2,640 -0.27(-1.26%)
Apr 25, 2018 21.41 21.62 21.35 21.55 7,994 +0.40(+1.89%)
Apr 24, 2018 21.10 21.20 21.01 21.15 4,860 +0.15(+0.71%)
Apr 23, 2018 20.97 21.00 20.92 21.00 1,031 +0.00(+0.00%)
Apr 20, 2018 20.88 21.00 20.67 21.00 1,062 +0.38(+1.87%)
Apr 19, 2018 20.36 20.62 20.36 20.62 2,356 +0.69(+3.44%)
Apr 18, 2018 19.58 19.93 19.45 19.93 1,287 +0.58(+3.01%)
Apr 17, 2018 19.70 19.70 19.35 19.35 726 -0.35(-1.79%)
Apr 16, 2018 19.79 19.79 19.70 19.70 687 +0.31(+1.57%)
Apr 13, 2018 19.43 19.43 19.39 19.39 1,200 -0.28(-1.40%)
Apr 12, 2018 19.67 19.67 19.67 19.67 403 +0.42(+2.18%)
Apr 11, 2018 18.55 19.80 18.55 19.25 923 -0.09(-0.47%)
Apr 10, 2018 19.28 19.39 19.28 19.34 4,343 +0.83(+4.48%)
Apr 09, 2018 19.60 19.60 18.51 18.51 1,605 -0.91(-4.67%)
Apr 06, 2018 18.47 20.32 18.47 19.42 2,636 -0.10(-0.49%)
Apr 04, 2018 19.51 19.51 19.51 44 +0.27(+1.42%)
Apr 03, 2018 19.34 19.34 19.24 19.24 3,190 +0.30(+1.56%)
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.