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, 2018 22.88 23.06 22.77 22.98 11,300 -0.11(-0.50%)
Nov 29, 2018 23.00 23.46 22.80 23.09 50,536 -0.30(-1.26%)
Nov 28, 2018 23.49 23.51 23.20 23.39 26,704 -0.13(-0.54%)
Nov 27, 2018 23.50 23.58 23.39 23.52 4,428 -0.10(-0.42%)
Nov 26, 2018 23.55 23.75 23.49 23.61 22,614 +0.18(+0.79%)
Nov 23, 2018 23.39 23.70 23.16 23.43 8,600 -0.07(-0.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.13(+0.55%)
Nov 20, 2018 23.28 23.69 23.08 23.37 35,791 -0.02(-0.08%)
Nov 19, 2018 23.60 25.38 23.19 23.39 80,580 -0.08(-0.34%)
Nov 16, 2018 23.86 23.86 23.42 23.47 43,800 -0.57(-2.38%)
Nov 15, 2018 24.00 24.04 23.60 24.04 13,097 -0.06(-0.25%)
Nov 14, 2018 24.50 24.74 23.85 24.10 24,865 -0.40(-1.63%)
Nov 13, 2018 24.61 24.61 24.00 24.50 11,970 -0.15(-0.60%)
Nov 12, 2018 24.70 25.15 24.58 24.65 4,764 -0.33(-1.32%)
Nov 09, 2018 25.22 25.30 24.89 24.98 8,600 -0.26(-1.03%)
Nov 08, 2018 25.15 25.42 24.92 25.24 83,855 +0.07(+0.28%)
Nov 07, 2018 24.89 25.30 24.84 25.17 11,420 +0.05(+0.20%)
Nov 06, 2018 25.06 25.17 24.97 25.12 14,517 +0.18(+0.72%)
Nov 05, 2018 25.09 25.17 24.80 24.94 19,101 -0.17(-0.68%)
Nov 02, 2018 24.68 25.14 24.52 25.11 30,200 +0.69(+2.83%)
Nov 01, 2018 24.89 24.89 24.25 24.42 14,640 -0.11(-0.45%)
Oct 31, 2018 24.50 24.66 24.35 24.53 66,123 +0.42(+1.74%)
Oct 30, 2018 23.74 24.21 23.74 24.11 13,897 +0.37(+1.56%)
Oct 29, 2018 24.01 24.23 23.25 23.74 57,808 -0.01(-0.04%)
Oct 26, 2018 23.75 23.88 23.56 23.75 25,500 -0.63(-2.58%)
Oct 25, 2018 24.06 24.50 24.06 24.38 10,220 +0.36(+1.50%)
Oct 24, 2018 24.50 24.50 24.02 24.02 39,169 -0.75(-3.03%)
Oct 23, 2018 24.76 25.58 24.20 24.77 38,068 -0.44(-1.75%)
Oct 22, 2018 25.09 25.21 24.88 25.21 31,821 +0.03(+0.12%)
Oct 19, 2018 24.96 26.36 24.96 25.18 25,800 +0.22(+0.88%)
Oct 18, 2018 25.30 25.41 24.80 24.96 46,503 -0.29(-1.15%)
Oct 17, 2018 25.06 25.25 24.82 25.25 12,314 +0.45(+1.81%)
Oct 16, 2018 24.94 25.08 24.80 24.80 10,754 +0.04(+0.16%)
Oct 15, 2018 25.01 25.01 24.74 24.76 14,477 -0.07(-0.28%)
Oct 12, 2018 24.67 25.00 24.44 24.83 16,700 +0.20(+0.81%)
Oct 11, 2018 24.64 25.08 24.42 24.63 78,539 -0.59(-2.34%)
Oct 10, 2018 25.53 25.59 25.10 25.22 24,344 -0.09(-0.36%)
Oct 09, 2018 25.56 25.60 25.05 25.31 20,095 -0.24(-0.94%)
Oct 08, 2018 25.77 25.77 25.34 25.55 16,790 -0.05(-0.20%)
Oct 05, 2018 25.17 25.82 25.17 25.60 48,800 +0.43(+1.72%)
Oct 04, 2018 25.20 25.30 25.00 25.17 66,785 +0.30(+1.19%)
Oct 03, 2018 24.20 25.00 24.11 24.87 61,470 +0.90(+3.75%)
Oct 02, 2018 24.04 24.10 23.77 23.97 10,728 -0.31(-1.27%)
Oct 01, 2018 24.16 24.41 24.03 24.28 11,064 +0.23(+0.96%)
Sep 28, 2018 23.87 24.05 23.56 24.05 27,600 +0.12(+0.48%)
Sep 27, 2018 23.95 24.30 23.93 23.93 16,736 -0.04(-0.15%)
Sep 26, 2018 24.29 24.41 23.93 23.97 32,144 -0.43(-1.77%)
Sep 25, 2018 24.44 24.55 24.35 24.40 47,115 +0.10(+0.42%)
Sep 24, 2018 24.33 24.39 24.15 24.30 22,832 +0.15(+0.62%)
Sep 21, 2018 24.27 24.30 24.01 24.15 11,900 +0.04(+0.17%)
Sep 20, 2018 24.36 24.45 23.93 24.11 28,076 -0.18(-0.74%)
Sep 19, 2018 24.00 24.33 24.00 24.29 56,680 +0.35(+1.46%)
Sep 18, 2018 23.57 23.99 23.57 23.94 42,242 +0.45(+1.89%)
Sep 17, 2018 23.55 23.65 23.30 23.50 24,447 +0.07(+0.28%)
Sep 14, 2018 23.39 23.50 23.20 23.43 34,700 +0.38(+1.63%)
Sep 13, 2018 23.09 23.10 22.95 23.05 11,739 +0.17(+0.73%)
Sep 12, 2018 23.11 23.11 22.85 22.89 4,937 -0.29(-1.26%)
Sep 11, 2018 23.00 23.25 22.73 23.18 29,303 +0.47(+2.07%)
Sep 10, 2018 22.77 22.77 22.61 22.71 22,617 -0.11(-0.48%)
Sep 07, 2018 22.60 22.83 22.60 22.82 34,100 +0.77(+3.49%)
Sep 06, 2018 22.21 22.25 22.00 22.05 9,283 -0.34(-1.52%)
Sep 05, 2018 22.48 22.50 22.31 22.39 9,573 -0.02(-0.08%)
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.