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, 2016 11.92 11.92 11.85 11.89 5,501 -0.06(-0.50%)
Aug 30, 2016 12.04 12.06 11.95 11.95 2,600 +0.10(+0.84%)
Aug 29, 2016 11.93 12.19 11.81 11.85 18,239 -0.58(-4.67%)
Aug 26, 2016 12.22 12.51 11.46 12.43 13,976 +0.33(+2.71%)
Aug 25, 2016 12.00 12.13 12.00 12.10 1,350 +0.18(+1.55%)
Aug 24, 2016 11.92 11.92 11.92 11.92 225 +0.24(+2.03%)
Aug 23, 2016 11.75 11.75 11.68 11.68 971 -0.05(-0.43%)
Aug 22, 2016 12.20 12.20 11.71 11.73 8,803 -0.53(-4.32%)
Aug 19, 2016 12.44 12.49 12.26 12.26 6,377 +0.20(+1.62%)
Aug 18, 2016 12.44 12.44 11.82 12.06 11,552 +0.16(+1.39%)
Aug 17, 2016 12.27 12.43 11.90 11.90 10,502 -0.56(-4.49%)
Aug 16, 2016 12.58 12.58 12.27 12.46 6,760 +0.31(+2.55%)
Aug 15, 2016 11.70 12.15 11.70 12.15 5,379 +0.23(+1.96%)
Aug 12, 2016 11.53 12.10 11.46 11.92 8,449 -0.19(-1.59%)
Aug 11, 2016 11.47 12.11 11.47 12.11 3,430 +0.65(+5.66%)
Aug 10, 2016 12.03 12.03 11.46 11.46 4,894 -0.33(-2.80%)
Aug 09, 2016 12.66 12.66 11.78 11.79 18,380 -0.87(-6.85%)
Aug 08, 2016 12.64 13.23 12.09 12.66 27,059 +0.61(+5.03%)
Aug 05, 2016 12.07 12.07 11.80 12.05 9,365 +0.50(+4.33%)
Aug 04, 2016 12.20 12.20 11.10 11.55 5,710 -0.38(-3.19%)
Aug 03, 2016 12.06 12.06 11.84 11.93 951 +0.41(+3.56%)
Aug 02, 2016 11.52 11.52 11.52 11.52 101 +0.14(+1.20%)
Aug 01, 2016 10.85 11.38 10.85 11.38 2,830 +0.53(+4.92%)
Jul 29, 2016 11.00 11.00 10.80 10.85 895 -0.50(-4.41%)
Jul 28, 2016 11.35 11.35 11.35 11.35 150 -0.07(-0.61%)
Jul 27, 2016 11.91 11.91 11.38 11.42 3,533 -0.48(-4.03%)
Jul 26, 2016 11.88 12.07 11.88 11.90 625 -0.20(-1.62%)
Jul 25, 2016 11.99 12.18 11.88 12.10 3,657 +0.13(+1.05%)
Jul 21, 2016 12.32 11.97 11.97 11.97 83 -0.13(-1.07%)
Jul 20, 2016 11.75 12.18 11.75 12.10 2,036 +0.42(+3.60%)
Jul 19, 2016 11.84 11.86 11.68 11.68 2,761 -0.51(-4.18%)
Jul 18, 2016 11.74 12.27 11.74 12.19 11,333 +0.20(+1.67%)
Jul 15, 2016 11.74 12.14 11.74 11.99 13,502 +0.44(+3.81%)
Jul 14, 2016 11.56 11.69 11.41 11.55 10,350 +0.84(+7.85%)
Jul 13, 2016 10.89 10.95 10.64 10.71 7,521 -0.52(-4.63%)
Jul 12, 2016 11.10 11.31 10.97 11.23 2,667 +0.90(+8.71%)
Jul 11, 2016 10.11 10.39 9.915 10.33 14,959 +0.48(+4.87%)
Jul 08, 2016 10.40 10.20 9.826 9.850 10,994 -0.35(-3.43%)
Jul 07, 2016 10.39 10.46 10.06 10.20 14,310 -0.07(-0.64%)
Jul 05, 2016 10.69 10.69 9.620 10.27 6,058 -0.77(-6.94%)
Jul 01, 2016 11.50 11.03 11.03 11.03 24,000 -0.74(-6.30%)
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%)
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.