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 (%)
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%)
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.