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 (%)
Dec 31, 2015 20.21 20.27 20.27 20.27 9,500 -0.32(-1.55%)
Dec 30, 2015 20.70 20.89 20.59 20.59 61,110 -0.06(-0.29%)
Dec 29, 2015 20.20 20.75 19.70 20.65 21,211 +0.78(+3.93%)
Dec 28, 2015 20.04 20.12 18.97 19.87 23,606 -0.25(-1.27%)
Dec 24, 2015 20.25 20.12 20.12 20.12 4,700 -0.13(-0.63%)
Dec 23, 2015 20.39 20.45 20.18 20.25 25,529 +0.22(+1.08%)
Dec 22, 2015 19.84 20.12 19.75 20.04 37,205 +0.43(+2.22%)
Dec 21, 2015 19.59 19.68 19.16 19.60 89,731 -0.12(-0.61%)
Dec 18, 2015 19.85 19.86 19.46 19.72 40,786 -0.49(-2.41%)
Dec 17, 2015 20.50 20.54 20.10 20.21 53,411 -0.47(-2.26%)
Dec 16, 2015 20.33 21.00 18.67 20.68 130,543 +0.44(+2.15%)
Dec 15, 2015 20.38 20.42 20.11 20.24 60,388 +0.41(+2.07%)
Dec 14, 2015 19.36 19.91 19.29 19.83 82,970 +0.89(+4.70%)
Dec 11, 2015 19.33 19.42 18.67 18.94 87,239 -0.91(-4.58%)
Dec 10, 2015 19.55 20.00 19.55 19.85 5,996 +0.27(+1.38%)
Dec 09, 2015 19.94 20.28 19.45 19.58 18,757 -0.24(-1.19%)
Dec 08, 2015 19.73 19.99 19.67 19.82 75,421 -0.12(-0.63%)
Dec 07, 2015 20.38 20.38 19.79 19.94 18,903 -0.52(-2.57%)
Dec 04, 2015 20.61 21.01 18.88 20.46 26,593 -0.39(-1.85%)
Dec 03, 2015 20.15 21.15 20.15 20.85 71,566 +1.39(+7.14%)
Dec 02, 2015 19.44 19.65 19.44 19.46 28,596 +0.34(+1.78%)
Dec 01, 2015 19.77 19.77 19.03 19.12 62,036 -0.62(-3.14%)
Nov 30, 2015 19.81 19.81 19.71 19.74 8,016 -0.16(-0.80%)
Nov 27, 2015 20.40 20.40 19.70 19.90 6,237 -0.00(-0.00%)
Nov 25, 2015 19.88 19.90 19.90 19.90 9,600 +0.04(+0.20%)
Nov 24, 2015 19.98 19.98 19.80 19.86 4,534 -0.27(-1.34%)
Nov 23, 2015 20.29 20.39 20.01 20.13 6,568 -0.15(-0.72%)
Nov 20, 2015 19.99 20.28 19.94 20.28 6,959 +0.24(+1.18%)
Nov 19, 2015 20.07 20.17 19.98 20.04 25,557 -0.31(-1.53%)
Nov 18, 2015 20.41 20.50 20.15 20.35 8,165 +0.21(+1.05%)
Nov 17, 2015 20.48 20.62 20.05 20.14 29,643 -0.13(-0.66%)
Nov 16, 2015 20.06 20.27 19.93 20.27 22,066 -0.13(-0.62%)
Nov 13, 2015 20.53 20.53 20.30 20.40 22,838 -0.40(-1.92%)
Nov 12, 2015 20.71 20.89 20.66 20.80 9,297 -0.13(-0.64%)
Nov 11, 2015 20.95 21.03 20.90 20.93 19,881 +0.11(+0.54%)
Nov 10, 2015 21.04 21.05 20.55 20.82 21,491 -0.30(-1.42%)
Nov 09, 2015 21.37 21.49 20.99 21.12 28,664 +0.16(+0.76%)
Nov 06, 2015 20.88 21.21 20.88 20.96 102,825 +0.93(+4.64%)
Nov 05, 2015 20.02 20.20 19.93 20.03 45,357 +0.00(+0.00%)
Nov 04, 2015 19.63 20.05 19.56 20.03 91,094 +0.32(+1.62%)
Nov 03, 2015 19.40 19.74 19.40 19.71 52,215 +0.36(+1.83%)
Nov 02, 2015 19.10 19.36 19.10 19.36 18,850 +0.41(+2.16%)
Oct 30, 2015 18.99 19.11 18.92 18.95 7,411 -0.15(-0.81%)
Oct 29, 2015 18.71 19.20 18.71 19.10 79,844 +0.76(+4.14%)
Oct 28, 2015 17.49 18.41 17.48 18.34 84,326 +0.92(+5.31%)
Oct 27, 2015 17.45 17.51 17.23 17.42 26,331 -0.38(-2.16%)
Oct 26, 2015 17.93 17.93 17.78 17.80 9,527 -0.28(-1.55%)
Oct 23, 2015 17.94 18.15 17.93 18.08 46,884 +0.69(+3.94%)
Oct 22, 2015 17.29 17.51 17.29 17.39 5,503 -0.05(-0.26%)
Oct 21, 2015 17.65 17.65 17.36 17.44 9,648 -0.47(-2.62%)
Oct 20, 2015 17.84 17.94 17.79 17.91 35,373 +0.50(+2.89%)
Oct 19, 2015 17.35 17.80 17.35 17.41 10,810 +0.10(+0.56%)
Oct 16, 2015 17.19 17.35 17.19 17.31 5,278 +0.22(+1.29%)
Oct 15, 2015 17.03 17.22 16.97 17.09 18,186 +0.47(+2.83%)
Oct 14, 2015 16.96 17.12 16.57 16.62 82,259 -0.74(-4.26%)
Oct 13, 2015 17.48 17.85 17.36 17.36 9,789 -0.26(-1.49%)
Oct 12, 2015 17.80 17.83 17.56 17.62 23,403 -0.40(-2.22%)
Oct 09, 2015 18.08 18.15 17.95 18.02 14,252 +0.12(+0.66%)
Oct 08, 2015 17.59 18.01 17.50 17.90 90,457 +0.24(+1.35%)
Oct 07, 2015 17.61 17.76 17.52 17.67 15,048 +0.30(+1.72%)
Oct 06, 2015 17.61 17.61 17.27 17.37 9,848 -0.18(-1.04%)
Oct 05, 2015 17.15 17.58 17.15 17.55 33,554 +0.71(+4.22%)
Oct 02, 2015 16.77 17.03 16.04 16.84 185,752 -0.71(-4.05%)
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.