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 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%)
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%)
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.