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 (%)
Dec 30, 2016 20.21 20.21 20.21 0 +0.06(+0.30%)
Dec 29, 2016 20.37 20.41 20.15 20.15 31,184 -0.23(-1.13%)
Dec 28, 2016 20.81 20.81 20.22 20.38 30,656 -0.46(-2.21%)
Dec 27, 2016 20.50 20.98 20.50 20.84 12,173 +0.21(+1.02%)
Dec 23, 2016 20.63 20.63 20.63 0 -0.09(-0.43%)
Dec 22, 2016 20.79 21.04 20.45 20.72 15,649 +0.11(+0.53%)
Dec 21, 2016 20.80 21.13 20.61 20.61 5,420 -0.26(-1.25%)
Dec 20, 2016 20.65 21.10 20.65 20.87 11,442 +0.17(+0.82%)
Dec 19, 2016 20.86 21.17 20.69 20.70 9,008 -0.67(-3.12%)
Dec 16, 2016 20.96 21.53 20.93 21.37 21,664 +0.30(+1.43%)
Dec 15, 2016 21.17 21.30 20.77 21.07 7,500 -0.23(-1.10%)
Dec 14, 2016 20.48 21.30 20.27 21.30 9,394 +0.73(+3.55%)
Dec 13, 2016 20.70 20.97 20.53 20.57 9,356 -0.53(-2.51%)
Dec 12, 2016 21.19 21.32 20.91 21.10 23,754 +0.09(+0.43%)
Dec 09, 2016 20.72 21.26 20.69 21.01 14,517 +0.57(+2.81%)
Dec 08, 2016 20.12 20.59 20.12 20.44 12,514 +0.79(+4.05%)
Dec 07, 2016 19.96 19.96 19.52 19.64 66,752 -0.47(-2.33%)
Dec 06, 2016 19.75 20.23 19.48 20.11 12,162 +0.34(+1.72%)
Dec 05, 2016 20.50 20.71 19.58 19.77 10,518 -0.16(-0.81%)
Dec 02, 2016 20.30 20.35 19.78 19.93 7,007 -0.56(-2.72%)
Dec 01, 2016 20.40 20.95 20.40 20.49 20,588 +0.79(+4.00%)
Nov 30, 2016 19.68 19.70 19.68 19.70 1,202 +0.81(+4.29%)
Nov 29, 2016 19.16 19.20 18.87 18.89 5,585 -0.25(-1.31%)
Nov 28, 2016 19.29 19.31 19.06 19.14 9,234 -0.35(-1.80%)
Nov 25, 2016 19.42 19.51 18.98 19.49 1,506 -0.04(-0.20%)
Nov 23, 2016 19.53 19.53 19.53 0 +0.22(+1.15%)
Nov 22, 2016 19.10 19.44 18.58 19.31 3,325 -0.06(-0.32%)
Nov 21, 2016 19.30 19.40 18.57 19.37 12,583 -0.12(-0.61%)
Nov 18, 2016 19.13 19.66 19.13 19.49 4,846 +0.25(+1.30%)
Nov 17, 2016 18.65 19.25 18.64 19.24 10,479 +0.69(+3.72%)
Nov 16, 2016 19.00 19.00 18.53 18.55 1,079 -0.44(-2.32%)
Nov 15, 2016 18.73 18.99 18.53 18.99 7,791 -0.02(-0.11%)
Nov 14, 2016 19.00 19.07 18.40 19.01 72,395 +0.83(+4.56%)
Nov 11, 2016 18.00 18.50 17.97 18.18 16,009 +0.19(+1.06%)
Nov 10, 2016 17.44 18.47 17.44 17.99 18,395 +0.54(+3.09%)
Nov 09, 2016 16.50 17.53 15.41 17.45 35,872 +2.04(+13.24%)
Nov 08, 2016 15.34 15.55 15.34 15.41 7,430 +0.24(+1.58%)
Nov 07, 2016 14.90 15.18 14.90 15.17 2,124 +0.40(+2.71%)
Nov 04, 2016 14.71 14.77 14.61 14.77 3,216 -0.21(-1.40%)
Nov 03, 2016 14.80 15.13 14.42 14.98 7,215 -0.02(-0.13%)
Nov 01, 2016 15.00 15.00 15.00 2 -0.34(-2.22%)
Oct 31, 2016 15.34 15.34 15.34 15.34 150 +0.05(+0.35%)
Oct 28, 2016 15.95 15.95 15.28 15.29 4,802 -0.02(-0.15%)
Oct 27, 2016 15.00 15.72 15.00 15.31 8,234 +0.87(+6.00%)
Oct 26, 2016 14.65 14.70 14.44 14.44 5,680 +0.03(+0.23%)
Oct 25, 2016 14.41 14.41 14.41 14.41 549 -0.08(-0.55%)
Oct 24, 2016 14.46 14.50 14.46 14.49 2,200 +0.26(+1.83%)
Oct 21, 2016 14.20 14.42 14.17 14.23 5,500 -0.16(-1.10%)
Oct 20, 2016 14.30 14.39 14.30 14.39 1,195 -0.08(-0.56%)
Oct 19, 2016 14.48 14.62 14.47 14.47 3,300 -0.02(-0.16%)
Oct 18, 2016 14.77 14.89 14.35 14.49 6,062 -0.03(-0.21%)
Oct 17, 2016 15.00 15.05 14.52 14.52 4,525 -0.48(-3.18%)
Oct 14, 2016 14.67 15.00 14.37 15.00 10,269 +0.73(+5.12%)
Oct 13, 2016 14.60 14.69 14.10 14.27 2,719 -0.33(-2.26%)
Oct 12, 2016 14.13 14.79 14.13 14.60 10,337 +0.24(+1.69%)
Oct 11, 2016 14.47 14.77 14.29 14.36 6,583 -0.15(-1.05%)
Oct 10, 2016 14.53 14.61 14.50 14.51 12,767 +0.36(+2.54%)
Oct 07, 2016 14.14 14.54 14.14 14.15 11,416 -0.11(-0.77%)
Oct 06, 2016 14.03 14.27 13.81 14.26 5,522 +0.36(+2.59%)
Oct 05, 2016 13.75 14.08 13.75 13.90 6,149 +0.39(+2.89%)
Oct 04, 2016 12.94 13.71 12.94 13.51 8,332 +0.61(+4.73%)
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.