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 (%)
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%)
Nov 01, 2016 13.85 14.28 13.70 13.76 16,271 -0.07(-0.49%)
Oct 31, 2016 14.05 14.32 13.83 13.83 34,996 -0.26(-1.86%)
Oct 28, 2016 14.23 14.25 13.95 14.09 9,268 -0.01(-0.07%)
Oct 27, 2016 13.77 14.32 13.77 14.10 65,723 +0.64(+4.75%)
Oct 26, 2016 13.13 13.84 13.13 13.46 17,301 +0.08(+0.60%)
Oct 25, 2016 13.44 13.49 13.09 13.38 27,591 +0.17(+1.29%)
Oct 24, 2016 13.13 13.78 13.13 13.21 9,708 -0.04(-0.30%)
Oct 21, 2016 13.11 13.25 13.11 13.25 2,460 +0.13(+0.99%)
Oct 20, 2016 12.90 13.12 12.89 13.12 7,010 +0.02(+0.15%)
Oct 19, 2016 13.15 13.15 12.92 13.10 16,676 -0.06(-0.49%)
Oct 18, 2016 13.54 13.54 13.03 13.16 16,137 -0.10(-0.72%)
Oct 17, 2016 13.50 13.50 13.24 13.26 26,098 -0.35(-2.57%)
Oct 14, 2016 13.41 13.61 13.33 13.61 7,433 +0.35(+2.64%)
Oct 13, 2016 13.42 13.42 13.12 13.26 55,655 -0.42(-3.06%)
Oct 12, 2016 13.55 13.89 13.48 13.68 59,021 +0.23(+1.70%)
Oct 11, 2016 13.65 13.74 13.25 13.45 35,275 -0.24(-1.75%)
Oct 10, 2016 13.55 13.85 13.55 13.69 33,134 +0.27(+2.02%)
Oct 07, 2016 13.45 13.60 13.34 13.42 17,116 -0.02(-0.12%)
Oct 06, 2016 13.35 13.50 13.19 13.43 47,766 +0.23(+1.77%)
Oct 05, 2016 12.90 13.37 12.87 13.20 25,167 +0.39(+3.04%)
Oct 04, 2016 12.33 12.86 11.73 12.81 42,680 +0.57(+4.66%)
Oct 03, 2016 12.41 12.41 12.20 12.24 10,099 +0.16(+1.32%)
Sep 30, 2016 11.80 12.27 11.80 12.08 32,701 +0.52(+4.50%)
Sep 29, 2016 11.68 11.96 11.45 11.56 24,341 -0.17(-1.45%)
Sep 28, 2016 11.75 11.78 11.48 11.73 30,562 -0.01(-0.08%)
Sep 27, 2016 11.76 11.79 11.70 11.74 4,382 -0.11(-0.93%)
Sep 26, 2016 12.29 12.29 11.70 11.85 39,243 -0.40(-3.27%)
Sep 23, 2016 12.35 12.41 12.24 12.25 5,979 -0.10(-0.81%)
Sep 22, 2016 12.62 13.31 12.15 12.35 59,906 -0.33(-2.60%)
Sep 21, 2016 13.00 13.18 12.54 12.68 13,247 -0.32(-2.46%)
Sep 20, 2016 12.97 13.00 12.78 13.00 12,562 +0.01(+0.08%)
Sep 19, 2016 13.00 13.00 12.83 12.99 25,329 +0.05(+0.39%)
Sep 16, 2016 13.00 13.00 12.70 12.94 11,901 -0.07(-0.54%)
Sep 15, 2016 13.18 13.44 12.79 13.01 52,339 +0.26(+2.04%)
Sep 14, 2016 13.39 13.43 12.71 12.75 30,899 -0.54(-4.05%)
Sep 13, 2016 12.93 13.55 12.67 13.29 77,518 +0.41(+3.17%)
Sep 12, 2016 13.00 13.40 12.77 12.88 18,853 -0.05(-0.36%)
Sep 09, 2016 12.71 12.98 12.71 12.93 24,950 +0.43(+3.41%)
Sep 08, 2016 12.00 12.61 11.99 12.50 50,909 +0.75(+6.36%)
Sep 07, 2016 11.78 11.90 11.73 11.75 18,505 -0.16(-1.33%)
Sep 06, 2016 12.85 12.85 11.86 11.91 61,722 -0.70(-5.55%)
Sep 02, 2016 12.47 12.61 12.61 12.61 31,500 +0.27(+2.19%)
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.