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 (%)
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%)
Jun 01, 2016 15.67 15.81 15.50 15.70 5,505 -0.09(-0.54%)
May 31, 2016 16.20 16.30 15.69 15.79 8,786 -0.14(-0.90%)
May 27, 2016 15.93 15.93 15.93 15.93 200 -0.07(-0.44%)
May 26, 2016 16.10 16.11 16.00 16.00 2,600 -0.23(-1.42%)
May 25, 2016 16.11 16.23 16.06 16.23 6,497 +0.49(+3.11%)
May 23, 2016 15.82 15.74 15.74 15.74 39 -0.09(-0.57%)
May 20, 2016 16.07 16.07 15.83 15.83 732 -0.12(-0.75%)
May 19, 2016 16.32 16.32 15.95 15.95 10,509 -0.27(-1.63%)
May 18, 2016 15.65 16.40 15.65 16.21 4,483 +0.88(+5.77%)
May 17, 2016 15.06 15.33 15.06 15.33 2,294 -0.03(-0.18%)
May 16, 2016 15.15 15.39 15.15 15.36 4,244 +0.42(+2.84%)
May 13, 2016 15.02 15.02 14.93 14.93 771 -0.59(-3.78%)
May 12, 2016 15.25 15.52 15.25 15.52 700 +0.45(+2.99%)
May 11, 2016 15.00 15.10 14.92 15.07 2,653 -0.41(-2.65%)
May 10, 2016 15.48 15.48 15.48 15.48 146 +0.08(+0.52%)
May 09, 2016 15.51 15.54 15.40 15.40 1,098 -0.21(-1.31%)
May 06, 2016 15.74 15.74 15.46 15.61 17,795 -0.25(-1.60%)
May 05, 2016 15.89 15.89 15.84 15.86 2,021 -0.12(-0.78%)
May 04, 2016 15.96 15.98 15.96 15.98 1,000 -0.20(-1.22%)
May 03, 2016 15.96 16.18 15.96 16.18 2,989 -0.67(-3.98%)
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.