Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury 10 Yr Bear ETN (NQ: DTYS )

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 (%)
Jan 31, 2017 19.88 19.88 19.33 19.56 7,653 -0.55(-2.71%)
Jan 30, 2017 20.05 20.37 19.77 20.11 24,925 +0.04(+0.20%)
Jan 27, 2017 20.01 20.15 19.94 20.07 5,500 -0.17(-0.84%)
Jan 26, 2017 20.62 20.98 20.15 20.24 47,665 -0.19(-0.93%)
Jan 25, 2017 20.46 20.59 20.02 20.43 25,149 +0.64(+3.23%)
Jan 24, 2017 19.36 19.81 19.28 19.79 7,361 +0.64(+3.34%)
Jan 23, 2017 19.79 19.84 18.89 19.15 19,703 -0.65(-3.28%)
Jan 20, 2017 20.02 20.32 19.66 19.80 18,946 -0.13(-0.66%)
Jan 19, 2017 19.85 20.23 19.85 19.93 37,201 +0.39(+2.00%)
Jan 18, 2017 18.85 19.58 18.79 19.54 12,590 +0.91(+4.89%)
Jan 17, 2017 19.00 19.22 18.51 18.63 43,237 -0.93(-4.76%)
Jan 13, 2017 19.56 19.56 19.56 0 +0.61(+3.21%)
Jan 12, 2017 18.70 18.98 18.51 18.95 31,172 -0.18(-0.96%)
Jan 11, 2017 18.99 19.42 18.61 19.14 23,689 -0.01(-0.07%)
Jan 10, 2017 18.98 19.25 18.98 19.15 9,694 -0.05(-0.27%)
Jan 09, 2017 19.40 19.40 19.05 19.20 3,700 -0.50(-2.53%)
Jan 06, 2017 19.27 19.80 19.27 19.70 21,425 +0.67(+3.50%)
Jan 05, 2017 19.60 19.66 18.85 19.03 58,142 -0.86(-4.34%)
Jan 04, 2017 20.30 20.30 19.90 19.90 26,787 -0.00(-0.01%)
Jan 03, 2017 20.26 20.61 19.86 19.90 23,050 +0.08(+0.40%)
Dec 30, 2016 19.82 19.82 19.82 0 -0.45(-2.22%)
Dec 29, 2016 21.10 21.10 20.08 20.27 47,529 -0.83(-3.93%)
Dec 28, 2016 21.10 21.42 20.82 21.10 39,270 -0.02(-0.09%)
Dec 27, 2016 21.48 21.59 21.10 21.12 27,542 +0.09(+0.43%)
Dec 23, 2016 21.03 21.03 21.03 0 -0.02(-0.10%)
Dec 22, 2016 21.26 21.38 20.98 21.05 20,352 -0.04(-0.21%)
Dec 21, 2016 21.27 21.57 20.88 21.10 22,823 -0.27(-1.29%)
Dec 20, 2016 21.40 21.61 21.25 21.37 24,302 +0.21(+0.99%)
Dec 19, 2016 21.20 21.43 19.79 21.16 31,222 -0.50(-2.30%)
Dec 16, 2016 21.57 21.84 21.30 21.66 42,411 -0.26(-1.17%)
Dec 15, 2016 21.42 21.98 21.36 21.91 108,420 +0.62(+2.93%)
Dec 14, 2016 19.75 21.42 19.66 21.29 76,589 +1.17(+5.82%)
Dec 13, 2016 19.91 20.33 19.38 20.12 25,101 +0.01(+0.06%)
Dec 12, 2016 20.33 20.34 20.00 20.11 23,764 -0.11(-0.56%)
Dec 09, 2016 19.40 20.32 19.33 20.22 41,925 +0.62(+3.17%)
Dec 08, 2016 19.35 19.77 19.35 19.60 24,498 +0.57(+2.99%)
Dec 07, 2016 19.22 19.25 18.94 19.03 22,210 -0.41(-2.11%)
Dec 06, 2016 19.64 19.77 19.28 19.44 23,688 -0.20(-1.02%)
Dec 05, 2016 19.71 20.06 19.22 19.64 19,202 +0.13(+0.67%)
Dec 02, 2016 19.95 19.95 19.25 19.51 39,914 -0.67(-3.30%)
Dec 01, 2016 19.75 20.43 19.50 20.18 133,554 +0.68(+3.47%)
Nov 30, 2016 19.10 19.74 19.03 19.50 57,677 +0.88(+4.73%)
Nov 29, 2016 18.90 19.28 18.58 18.62 12,788 -0.35(-1.85%)
Nov 28, 2016 19.78 19.78 18.75 18.97 19,448 -0.62(-3.17%)
Nov 25, 2016 19.50 19.63 19.32 19.59 24,226 +0.38(+1.98%)
Nov 23, 2016 19.21 19.21 19.21 0 +0.53(+2.84%)
Nov 22, 2016 18.92 18.94 18.40 18.68 27,100 -0.22(-1.15%)
Nov 21, 2016 18.10 19.09 18.10 18.90 32,042 -0.19(-1.01%)
Nov 18, 2016 18.53 19.09 18.23 19.09 35,082 +0.79(+4.32%)
Nov 17, 2016 18.00 18.36 17.78 18.30 46,590 +0.53(+2.98%)
Nov 16, 2016 17.82 17.97 17.57 17.77 48,103 +0.00(+0.00%)
Nov 15, 2016 17.78 17.98 17.66 17.77 27,958 +0.19(+1.06%)
Nov 14, 2016 17.44 17.85 17.25 17.58 84,999 +0.58(+3.44%)
Nov 11, 2016 16.81 17.00 16.61 17.00 46,665 +0.36(+2.16%)
Nov 10, 2016 16.66 16.76 16.00 16.64 99,668 +0.88(+5.58%)
Nov 09, 2016 14.34 15.90 14.30 15.76 129,817 +1.65(+11.69%)
Nov 08, 2016 13.84 14.27 13.84 14.11 24,755 +0.52(+3.83%)
Nov 07, 2016 13.48 13.70 13.45 13.59 11,349 +0.56(+4.29%)
Nov 04, 2016 13.31 13.31 13.00 13.03 39,694 -0.44(-3.26%)
Nov 03, 2016 13.57 13.60 13.38 13.47 27,247 -0.03(-0.22%)
Nov 02, 2016 13.76 13.76 13.23 13.50 42,870 -0.26(-1.89%)
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.