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, 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%)
Apr 02, 2018 18.73 18.94 18.73 18.94 955 -0.07(-0.35%)
Mar 29, 2018 19.01 19.01 19.01 0 -0.36(-1.85%)
Mar 28, 2018 19.09 19.40 19.09 19.37 3,966 -0.03(-0.17%)
Mar 27, 2018 19.98 19.98 19.36 19.40 17,696 -0.65(-3.24%)
Mar 26, 2018 19.31 20.30 19.04 20.05 9,424 +0.24(+1.21%)
Mar 23, 2018 19.18 21.10 19.18 19.81 6,972 -0.14(-0.70%)
Mar 22, 2018 19.92 19.97 19.74 19.95 9,191 -0.84(-4.02%)
Mar 21, 2018 20.81 20.81 20.76 20.79 4,647 +0.30(+1.49%)
Mar 20, 2018 20.00 20.51 20.00 20.48 6,955 +0.30(+1.49%)
Mar 19, 2018 20.09 20.19 20.09 20.18 2,331 -0.02(-0.10%)
Mar 16, 2018 20.08 20.26 20.08 20.20 2,708 +0.31(+1.55%)
Mar 15, 2018 19.89 20.05 19.80 19.89 4,122 -0.05(-0.24%)
Mar 14, 2018 20.23 20.23 19.85 19.94 4,947 -0.46(-2.26%)
Mar 13, 2018 20.45 20.49 20.19 20.40 6,185 -0.21(-1.03%)
Mar 12, 2018 21.18 21.18 20.49 20.61 14,986 -0.39(-1.85%)
Mar 09, 2018 21.69 21.69 20.78 21.00 7,231 +0.47(+2.29%)
Mar 08, 2018 20.79 20.79 20.53 20.53 1,601 -0.32(-1.53%)
Mar 07, 2018 20.86 20.85 17,763 +0.05(+0.24%)
Mar 06, 2018 20.83 20.85 20.67 20.80 1,597 -0.30(-1.42%)
Mar 05, 2018 20.63 21.10 20.58 21.10 5,509 +0.28(+1.35%)
Mar 02, 2018 20.58 20.85 20.46 20.82 13,655 +0.57(+2.80%)
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.