Quantcast

iPath US Treasury Long Bond Bear ETN Historical Stock Prices

DLBS 
$19.86
*  
0.0505
0.25%
Get DLBS Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading DLBS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    DLBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.80 19.86 19.86 19.86 343
12/13/2018 19.86 19.86 19.86 19.86 343
12/12/2018 19.78 19.9105 19.78 19.9105 2,303
12/11/2018 19.42 19.6625 19.22 19.6625 30,568
12/10/2018 19.37 19.55 19.27 19.55 8,493
12/07/2018 19.92 19.98 19.7101 19.8162 1,886
12/06/2018 19.81 19.81 19.454 19.5058 7,542
12/04/2018 20.77 21.55 19.81 21.55 7,230
12/03/2018 21.17 21.78 20.8 21.645 11,981
11/30/2018 21.41 21.5 21.37 21.46 6,329
11/29/2018 21.73 21.73 21.63 21.63 636
11/28/2018 22.0104 22.0163 21.95 22.0163 1,573
11/27/2018 22.02 22.02 21.72 21.72 2,675
11/26/2018 22.087 22.087 21.9301 21.9957 2,071
11/23/2018 21.14 22.2 21.14 22.2 680
11/21/2018 21.6 22.2 21.59 22.2 30,303
11/20/2018 21.914 21.98 21.7 21.73 3,776
11/19/2018 22.15 22.22 22.1 22.18 41,594
11/16/2018 22.475 22.55 22.23 22.26 33,091
11/15/2018 22.4002 22.5429 22.4002 22.5429 1,470
11/14/2018 23.0225 23.0225 22.59 22.59 1,111
11/13/2018 23 23 22.592 22.85 6,584
11/12/2018 23.19 23.19 22.7 22.7 5,119
11/09/2018 23.5 23.5 23.28 23.28 7,534
11/08/2018 23.267 23.49 23.1 23.15 39,250
11/07/2018 23.24 23.24 23.24 23.24 174
11/06/2018 22.999 23.58 22.65 23.58 9,313
11/05/2018 23.7 23.7499 23.25 23.4 3,880
11/02/2018 23.0145 23.6657 23.0001 23.6657 3,282
11/01/2018 22.405 23 22.405 22.8909 1,701
10/31/2018 23 23.19 22.68 23.19 24,549
10/30/2018 23.31 23.31 23.1899 23.1899 1,274
10/29/2018 22.47 22.5409 22.2505 22.49 3,034
10/26/2018 22.25 22.35 22.075 22.075 2,219
10/25/2018 22.45 22.5556 22.45 22.5556 602
10/24/2018 22.45 22.45 22.45 22.45 269
10/23/2018 22.8 22.8 22.22 22.64 2,872
10/22/2018 23.02 23.7035 23.01 23.7035 1,292
10/19/2018 23.25 23.25 23.25 23.25 550
10/18/2018 22.9 22.9 22.85 22.85 793
10/17/2018 22.84 22.91 22.65 22.81 1,189
10/16/2018 22.72 22.735 22.0304 22.35 1,928
10/15/2018 22.39 22.73 22.39 22.71 1,240
10/12/2018 22.55 22.7447 22.01 22.7447 4,834
10/11/2018 23 23.14 22.32 22.5 8,826
10/10/2018 23.26 23.999 23.1651 23.35 10,239
10/09/2018 23.5 23.5 23.05 23.32 10,651
10/08/2018 23.45 24 23.33 23.7932 23,972
10/05/2018 23.49 23.6 23.25 23.3201 11,067
10/04/2018 22.713 23.25 22.713 23.25 4,378
10/03/2018 22 22.9 21.495 22.9 6,992
10/02/2018 20.7101 21.8 20.7101 21.8 3,676
10/01/2018 21.5836 21.9 21.58 21.8904 9,425
09/28/2018 20.41 21.74 20.41 21.74 16,537
09/27/2018 21.57 21.64 20.41 21.43 7,329
09/26/2018 21.4902 21.89 21.1884 21.55 6,542
09/25/2018 21.75 21.95 21.4102 21.95 4,144
09/24/2018 21.65 21.7482 21.1801 21.66 3,792
09/21/2018 21.7 21.7 21.62 21.6407 855
09/20/2018 21.6 21.82 21.2385 21.7 4,285
09/19/2018 21.5 21.95 21.5 21.6701 4,226
09/18/2018 21.19 21.4 20.75 21.4 4,707
09/17/2018 21.09 21.16 20.306 20.87 4,627
09/14/2018 20.7 21 20.7 20.8 5,219
09/13/2018 20.7 20.7 19.9352 20.4 4,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio