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 (%)
May 31, 2017 17.28 17.28 17.19 17.20 1,010 -0.21(-1.21%)
May 30, 2017 17.29 17.47 17.29 17.41 11,450 -0.24(-1.36%)
May 26, 2017 17.55 17.67 17.55 17.65 3,383 +0.12(+0.68%)
May 25, 2017 17.50 17.53 17.50 17.53 602 -0.29(-1.60%)
May 24, 2017 17.91 18.09 17.79 17.82 2,829 -0.18(-1.02%)
May 23, 2017 17.69 18.00 17.69 18.00 1,195 +0.30(+1.69%)
May 22, 2017 17.80 17.80 17.70 17.70 303 -0.26(-1.45%)
May 19, 2017 17.96 17.96 17.96 17.96 270 +0.24(+1.35%)
May 18, 2017 17.56 17.82 17.43 17.72 14,915 -0.08(-0.45%)
May 17, 2017 18.50 18.58 17.80 17.80 4,529 -1.03(-5.46%)
May 16, 2017 18.88 18.88 18.83 18.83 2,018 -0.27(-1.43%)
May 15, 2017 18.95 19.10 18.95 19.10 5,044 +0.26(+1.38%)
May 12, 2017 19.00 19.00 18.84 18.84 2,226 -0.52(-2.66%)
May 10, 2017 19.36 19.36 19.36 0 +0.07(+0.34%)
May 09, 2017 19.20 19.29 19.20 19.29 1,549 +0.25(+1.31%)
May 08, 2017 18.97 19.04 18.97 19.04 948 +0.28(+1.52%)
May 05, 2017 18.76 18.76 18.76 18.76 523 +0.00(+0.01%)
May 04, 2017 18.67 18.87 18.67 18.75 1,929 +0.31(+1.70%)
May 03, 2017 18.44 18.44 18.44 18.44 219 -0.00(-0.03%)
May 02, 2017 18.55 18.55 18.44 18.45 3,722 -0.11(-0.62%)
May 01, 2017 18.67 18.70 18.55 18.56 9,015 +0.39(+2.14%)
Apr 28, 2017 18.52 18.57 18.17 18.17 3,057 -0.06(-0.33%)
Apr 27, 2017 18.35 18.35 18.10 18.23 49,668 -0.07(-0.38%)
Apr 26, 2017 18.30 18.30 18.30 18.30 800 +0.07(+0.38%)
Apr 25, 2017 18.23 18.23 18.23 18.23 200 +0.33(+1.84%)
Apr 24, 2017 18.00 18.00 17.90 17.90 435 +0.34(+1.92%)
Apr 20, 2017 17.56 17.56 17.56 0 +0.48(+2.78%)
Apr 18, 2017 17.09 17.09 17.09 238 -0.88(-4.91%)
Apr 17, 2017 17.71 17.97 17.69 17.97 3,808 +0.17(+0.94%)
Apr 13, 2017 17.73 17.97 17.73 17.80 4,319 -0.10(-0.53%)
Apr 12, 2017 18.27 18.27 17.88 17.90 10,859 -0.37(-2.04%)
Apr 11, 2017 18.50 18.50 18.22 18.27 5,477 -0.55(-2.91%)
Apr 10, 2017 18.68 18.82 18.61 18.82 2,293 +0.22(+1.17%)
Apr 07, 2017 18.50 18.60 18.40 18.60 804 -0.49(-2.57%)
Apr 06, 2017 18.80 19.09 18.80 19.09 3,500 +0.03(+0.16%)
Apr 05, 2017 18.91 19.06 18.91 19.06 480 +0.22(+1.17%)
Apr 04, 2017 18.67 18.84 18.67 18.84 1,056 +0.05(+0.26%)
Apr 03, 2017 18.75 18.79 18.68 18.79 692 -0.17(-0.91%)
Mar 29, 2017 18.96 18.96 18.96 100 -0.09(-0.47%)
Mar 28, 2017 18.97 19.13 18.96 19.05 1,156 +0.21(+1.12%)
Mar 27, 2017 18.84 18.84 18.84 18.84 473 -0.32(-1.67%)
Mar 24, 2017 19.39 19.39 19.15 19.16 2,970 -0.12(-0.62%)
Mar 23, 2017 19.10 19.39 19.10 19.28 4,037 +0.01(+0.07%)
Mar 22, 2017 19.21 19.35 19.21 19.27 5,320 -0.26(-1.35%)
Mar 21, 2017 19.65 19.68 19.53 19.53 1,755 -0.81(-3.99%)
Mar 20, 2017 20.34 20.34 20.34 20.34 710 -0.21(-1.01%)
Mar 17, 2017 20.51 20.55 20.51 20.55 326 -0.25(-1.21%)
Mar 16, 2017 20.62 20.80 20.62 20.80 2,942 +0.04(+0.19%)
Mar 15, 2017 20.75 20.76 18.66 20.76 848 -0.28(-1.33%)
Mar 14, 2017 21.33 21.39 20.90 21.04 3,834 -0.36(-1.68%)
Mar 13, 2017 21.39 21.40 21.33 21.40 2,800 +0.16(+0.77%)
Mar 10, 2017 21.10 21.36 21.04 21.24 4,908 +0.09(+0.40%)
Mar 09, 2017 20.88 21.15 20.88 21.15 4,440 +0.44(+2.12%)
Mar 08, 2017 20.74 21.04 20.69 20.71 9,733 +0.46(+2.28%)
Mar 07, 2017 20.16 20.26 20.16 20.25 447 +0.09(+0.45%)
Mar 06, 2017 20.06 20.16 20.06 20.16 710 +0.20(+1.00%)
Mar 03, 2017 20.04 20.26 19.96 19.96 3,141 -0.16(-0.82%)
Mar 02, 2017 20.00 20.12 20.00 20.12 807 +0.28(+1.40%)
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.