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 (%)
Oct 31, 2017 17.39 17.47 17.39 17.45 1,953 +0.07(+0.41%)
Oct 30, 2017 17.50 17.51 17.34 17.38 25,503 -0.34(-1.92%)
Oct 27, 2017 18.18 18.18 17.72 17.72 4,559 -0.41(-2.26%)
Oct 26, 2017 17.93 18.18 17.91 18.13 6,791 +0.25(+1.40%)
Oct 25, 2017 18.10 18.18 17.85 17.88 96,764 +0.13(+0.73%)
Oct 24, 2017 17.67 17.75 17.61 17.75 6,592 +0.35(+1.99%)
Oct 23, 2017 17.50 17.50 17.35 17.40 3,032 -0.12(-0.66%)
Oct 20, 2017 17.49 17.52 17.40 17.52 12,925 +0.57(+3.36%)
Oct 19, 2017 16.88 17.07 16.70 16.95 4,201 -0.18(-1.06%)
Oct 18, 2017 17.14 17.19 17.11 17.13 7,400 +0.30(+1.80%)
Oct 17, 2017 16.85 16.95 16.77 16.83 17,539 +0.15(+0.90%)
Oct 16, 2017 16.38 16.83 16.38 16.68 20,850 +0.30(+1.83%)
Oct 13, 2017 16.47 16.62 16.37 16.38 34,106 -0.51(-3.02%)
Oct 12, 2017 16.84 17.01 16.81 16.89 9,547 -0.05(-0.27%)
Oct 11, 2017 17.19 17.19 16.84 16.94 16,232 -0.13(-0.79%)
Oct 10, 2017 17.12 17.12 16.88 17.07 12,374 -0.06(-0.32%)
Oct 09, 2017 17.23 17.38 17.05 17.13 2,944 -0.16(-0.95%)
Oct 06, 2017 17.20 17.64 17.04 17.29 22,118 +0.17(+0.99%)
Oct 05, 2017 17.03 17.18 16.97 17.12 4,815 +0.23(+1.36%)
Oct 04, 2017 16.85 17.09 16.79 16.89 12,902 +0.05(+0.27%)
Oct 03, 2017 16.95 16.95 16.82 16.84 11,940 -0.22(-1.27%)
Oct 02, 2017 17.00 17.09 16.86 17.06 5,479 +0.12(+0.71%)
Sep 29, 2017 16.90 16.95 16.72 16.94 21,365 +0.30(+1.80%)
Sep 28, 2017 16.93 16.93 16.61 16.64 43,906 -0.11(-0.66%)
Sep 27, 2017 16.42 16.75 16.40 16.75 43,831 +0.66(+4.10%)
Sep 26, 2017 16.12 16.25 16.02 16.09 11,136 +0.15(+0.94%)
Sep 25, 2017 16.06 16.06 15.90 15.94 21,506 -0.42(-2.59%)
Sep 22, 2017 16.26 16.36 16.13 16.36 10,680 -0.25(-1.48%)
Sep 21, 2017 16.52 16.61 16.17 16.61 17,130 +0.13(+0.79%)
Sep 20, 2017 16.02 16.55 15.92 16.48 33,874 +0.42(+2.62%)
Sep 19, 2017 15.96 16.11 15.94 16.06 15,456 +0.12(+0.75%)
Sep 18, 2017 15.87 16.00 15.83 15.94 24,109 +0.30(+1.92%)
Sep 15, 2017 15.42 15.74 15.42 15.64 22,665 +0.16(+1.03%)
Sep 14, 2017 15.40 15.66 15.40 15.48 33,719 -0.01(-0.07%)
Sep 13, 2017 15.32 15.50 15.30 15.49 38,734 +0.26(+1.71%)
Sep 12, 2017 15.11 15.32 15.11 15.23 18,534 +0.43(+2.91%)
Sep 11, 2017 14.63 14.87 14.63 14.80 41,039 +0.54(+3.75%)
Sep 08, 2017 14.13 14.27 14.13 14.26 7,336 +0.15(+1.09%)
Sep 07, 2017 14.43 14.43 13.93 14.11 55,560 -0.51(-3.48%)
Sep 06, 2017 14.33 14.70 14.23 14.62 27,950 +0.31(+2.16%)
Sep 05, 2017 14.74 14.74 14.27 14.31 46,151 -0.92(-6.04%)
Sep 01, 2017 14.63 15.27 14.58 15.23 9,065 +0.45(+3.04%)
Aug 31, 2017 15.00 15.00 14.74 14.78 7,184 -0.22(-1.47%)
Aug 30, 2017 15.39 15.39 14.90 15.00 35,222 +0.20(+1.35%)
Aug 29, 2017 15.10 15.10 14.64 14.80 55,392 -0.37(-2.46%)
Aug 28, 2017 15.29 15.50 15.11 15.17 14,746 -0.18(-1.15%)
Aug 25, 2017 15.35 15.40 15.26 15.35 13,673 -0.13(-0.87%)
Aug 24, 2017 15.29 15.51 15.29 15.48 9,153 +0.20(+1.34%)
Aug 23, 2017 15.36 15.42 15.23 15.28 5,908 -0.42(-2.68%)
Aug 22, 2017 15.48 15.70 15.48 15.70 21,332 +0.31(+2.01%)
Aug 21, 2017 15.40 15.47 15.27 15.39 12,759 -0.10(-0.65%)
Aug 18, 2017 15.20 15.70 15.15 15.49 17,790 +0.04(+0.26%)
Aug 17, 2017 15.88 15.88 15.40 15.45 20,796 -0.48(-3.01%)
Aug 16, 2017 16.26 16.27 15.78 15.93 10,400 -0.27(-1.67%)
Aug 15, 2017 16.21 16.26 16.10 16.20 10,409 +0.45(+2.86%)
Aug 14, 2017 15.60 15.61 15.57 15.75 1,466 +0.34(+2.21%)
Aug 11, 2017 15.56 15.57 15.32 15.41 29,210 -0.20(-1.29%)
Aug 10, 2017 15.78 15.86 15.60 15.61 23,673 -0.44(-2.74%)
Aug 09, 2017 15.86 16.09 15.78 16.05 32,290 -0.36(-2.19%)
Aug 08, 2017 16.25 16.49 16.25 16.41 11,608 +0.20(+1.23%)
Aug 07, 2017 16.40 16.40 16.14 16.21 2,815 -0.07(-0.45%)
Aug 04, 2017 16.41 16.54 16.27 16.28 11,882 +0.43(+2.73%)
Aug 03, 2017 16.10 16.12 15.85 15.85 13,588 -0.42(-2.58%)
Aug 02, 2017 16.25 16.33 16.09 16.27 19,356 +0.18(+1.12%)
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.