DLBS - iPath US Treasury Long Bond Bear ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201821.9121.9821.7021.7321.733,800
Nov 19, 201822.1522.2222.1022.1822.1841,600
Nov 16, 201822.4822.5522.2322.2622.2633,100
Nov 15, 201822.4022.5422.4022.5422.541,500
Nov 14, 201823.0223.0222.5922.5922.591,100
Nov 13, 201823.0023.0022.5922.8522.856,600
Nov 12, 201823.1923.1922.7022.7022.705,100
Nov 09, 201823.5023.5023.2823.2823.287,500
Nov 08, 201823.2723.4923.1023.1523.1539,300
Nov 07, 201823.2423.2423.2423.2423.24200
Nov 06, 201823.0023.5822.6523.5823.589,300
Nov 05, 201823.7023.7523.2523.4023.403,900
Nov 02, 201823.0123.6723.0023.6723.673,300
Nov 01, 201822.4123.0022.4122.8922.891,700
Oct 31, 201823.0023.1922.6823.1923.1924,500
Oct 30, 201823.3123.3123.1923.1923.191,300
Oct 29, 201822.4722.5422.2522.4922.493,000
Oct 26, 201822.2522.3522.0822.0822.082,200
Oct 25, 201822.4522.5622.4522.5622.56600
Oct 24, 201822.4522.4522.4522.4522.45300
Oct 23, 201822.8022.8022.2222.6422.642,900
Oct 22, 201823.0223.7023.0123.7023.701,300
Oct 19, 201823.2523.2523.2523.2523.25500
Oct 18, 201822.9022.9022.8522.8522.85800
Oct 17, 201822.8422.9122.6522.8122.811,200
Oct 16, 201822.7222.7422.0322.3522.351,900
Oct 15, 201822.3922.7322.3922.7122.711,200
Oct 12, 201822.5522.7422.0122.7422.744,800
Oct 11, 201823.0023.1422.3222.5022.508,800
Oct 10, 201823.2624.0023.1723.3523.3510,200
Oct 09, 201823.5023.5023.0523.3223.3210,700
Oct 08, 201823.4524.0023.3323.7923.7924,000
Oct 05, 201823.4923.6023.2523.3223.3211,100
Oct 04, 201822.7123.2522.7123.2523.254,400
Oct 03, 201822.0022.9021.5022.9022.907,000
Oct 02, 201820.7121.8020.7121.8021.803,700
Oct 01, 201821.5821.9021.5821.8921.899,400
Sep 28, 201820.4121.7420.4121.7421.7416,500
Sep 27, 201821.5721.6420.4121.4321.437,300
Sep 26, 201821.4921.8921.1921.5521.556,500
Sep 25, 201821.7521.9521.4121.9521.954,100
Sep 24, 201821.6521.7521.1821.6621.663,800
Sep 21, 201821.7021.7021.6221.6421.64900
Sep 20, 201821.6021.8221.2421.7021.704,300
Sep 19, 201821.5021.9521.5021.6721.674,200
Sep 18, 201821.1921.4020.7521.4021.404,700
Sep 17, 201821.0921.1620.3120.8720.874,600
Sep 14, 201820.7021.0020.7020.8020.805,200
Sep 13, 201820.7020.7019.9420.4020.404,600
Sep 12, 201820.4420.4420.4420.4420.441,100
Sep 11, 201820.4820.7820.4220.4220.421,700
Sep 10, 201818.5220.2514.8220.2520.253,700
Sep 07, 201820.3120.4620.2720.2920.292,300
Sep 06, 201820.4120.4120.4120.4120.41600
Sep 05, 201820.0120.0120.0120.0120.01500
Sep 04, 201819.8420.0019.4819.9019.904,700
Aug 31, 201819.0019.5619.0019.4819.4892,700
Aug 30, 201819.3819.3819.3119.3119.31700
Aug 29, 201819.7019.7019.7019.7019.70100
Aug 28, 201819.4519.9819.4519.6119.612,200
Aug 27, 201819.0019.5619.0019.3219.322,800
Aug 24, 201819.0519.0519.0519.0519.05-
Aug 23, 201819.0919.0919.0519.0519.051,100
Aug 22, 201819.1319.1319.0819.0819.08300
Aug 21, 201819.2019.4619.2019.3519.351,600
Aug 20, 201819.2519.7519.0619.0919.0910,200
Aug 17, 201819.2519.9619.2519.9619.96900
Aug 16, 201819.8019.8419.5919.7919.792,100
Aug 15, 201819.6319.6319.3219.3219.322,000
Aug 14, 201820.0120.0120.0120.0120.01100
Aug 13, 201819.9219.9219.7519.7519.754,900
Aug 10, 201820.0420.8719.7419.9219.928,800
Aug 09, 201820.5120.5620.5020.5620.561,900
Aug 08, 201820.6720.7620.2420.7420.741,800
Aug 07, 201820.7120.9420.7120.8320.832,000
Aug 06, 201819.9020.5419.9020.5420.543,000
Aug 03, 201820.8020.8320.6220.6520.651,200
Aug 02, 201820.9721.0020.7620.9020.901,600
Aug 01, 201820.8321.1020.2421.0021.006,300
Jul 31, 201820.7820.7820.3420.5320.531,700
Jul 30, 201820.5520.7920.1920.7920.794,400
Jul 27, 201820.4920.5720.3520.5720.571,400
Jul 26, 201820.1620.5820.1620.5520.553,100
Jul 25, 201820.1120.7919.8120.5620.562,000
Jul 24, 201821.0021.0020.6520.6520.65500
Jul 23, 201819.8020.5819.8020.5820.587,100
Jul 20, 201819.0619.8019.0619.8019.802,300
Jul 19, 201819.0619.4019.0619.2419.243,600
Jul 18, 201819.2819.4719.2819.4719.471,800
Jul 17, 201819.1719.4319.1719.3319.332,300
Jul 16, 201819.0519.4719.0519.2319.231,200
Jul 13, 201819.0819.1819.0819.1619.16600
Jul 12, 201819.6819.7319.2819.3019.304,000
Jul 11, 201819.0319.1519.0319.0819.081,600
Jul 10, 201819.3119.4219.3119.4219.422,200
Jul 09, 201819.3119.3119.0519.2219.223,700
Jul 06, 201819.0019.0018.9618.9618.96700
Jul 05, 201819.2519.2919.0519.1619.166,900
Jul 03, 201819.1319.1319.1319.1319.13-
Jul 02, 201819.1319.1319.1319.1319.13100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...