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 (%)
Mar 31, 2017 19.07 19.07 18.71 18.73 1,745 -0.34(-1.79%)
Mar 30, 2017 18.81 19.07 18.70 19.07 9,715 +0.33(+1.76%)
Mar 29, 2017 18.81 18.81 18.68 18.74 8,441 -0.30(-1.58%)
Mar 28, 2017 18.36 19.04 18.36 19.04 19,158 +0.48(+2.59%)
Mar 27, 2017 18.38 18.58 18.26 18.56 20,296 -0.29(-1.54%)
Mar 24, 2017 19.01 19.04 18.74 18.85 12,153 +0.03(+0.16%)
Mar 23, 2017 18.69 19.14 18.69 18.82 22,617 +0.05(+0.24%)
Mar 22, 2017 18.68 18.88 18.50 18.77 34,395 -0.18(-0.92%)
Mar 21, 2017 19.44 19.44 18.92 18.95 27,367 -0.37(-1.91%)
Mar 20, 2017 19.78 19.78 19.32 19.32 10,591 -0.45(-2.27%)
Mar 17, 2017 19.87 19.91 19.58 19.77 21,013 -0.28(-1.40%)
Mar 16, 2017 19.40 20.17 18.76 20.05 64,661 +0.26(+1.31%)
Mar 15, 2017 20.85 20.88 19.71 19.79 96,193 -1.14(-5.44%)
Mar 14, 2017 21.04 21.07 20.79 20.93 16,359 -0.15(-0.72%)
Mar 13, 2017 20.79 21.08 20.78 21.08 16,271 +0.31(+1.48%)
Mar 10, 2017 21.45 21.45 20.62 20.77 78,021 -0.29(-1.37%)
Mar 09, 2017 20.80 21.09 20.75 21.06 74,169 +0.38(+1.84%)
Mar 08, 2017 20.94 20.98 20.51 20.68 57,304 +0.47(+2.32%)
Mar 07, 2017 20.02 20.24 20.02 20.21 15,303 +0.21(+1.05%)
Mar 06, 2017 19.94 20.11 19.87 20.00 24,540 +0.02(+0.10%)
Mar 03, 2017 20.11 20.33 19.94 19.98 37,228 -0.00(-0.00%)
Mar 02, 2017 20.01 20.30 19.96 19.98 46,595 +0.21(+1.06%)
Mar 01, 2017 19.60 19.88 19.60 19.77 43,590 +0.97(+5.16%)
Feb 28, 2017 18.59 18.82 18.48 18.80 12,683 +0.09(+0.48%)
Feb 27, 2017 18.18 18.71 18.18 18.71 18,686 +0.53(+2.92%)
Feb 24, 2017 18.40 18.48 18.10 18.18 75,178 -0.57(-3.04%)
Feb 23, 2017 19.02 19.39 18.75 18.75 30,710 -0.36(-1.88%)
Feb 22, 2017 18.99 19.52 18.99 19.11 18,997 -0.23(-1.19%)
Feb 21, 2017 19.01 19.61 19.01 19.34 18,915 +0.08(+0.42%)
Feb 17, 2017 19.26 19.26 19.26 0 -0.29(-1.48%)
Feb 16, 2017 19.80 20.13 19.51 19.55 20,730 -0.68(-3.38%)
Feb 15, 2017 20.37 20.40 20.06 20.23 55,485 +0.35(+1.78%)
Feb 14, 2017 19.49 20.18 19.47 19.88 13,117 +0.56(+2.90%)
Feb 13, 2017 19.25 19.58 19.25 19.32 12,412 +0.11(+0.57%)
Feb 10, 2017 19.26 19.68 18.81 19.21 31,622 +0.23(+1.21%)
Feb 09, 2017 18.48 19.00 18.48 18.98 17,381 +0.54(+2.92%)
Feb 08, 2017 18.65 18.65 18.20 18.44 33,891 -0.31(-1.65%)
Feb 07, 2017 18.98 18.98 18.54 18.75 15,094 -0.17(-0.90%)
Feb 06, 2017 19.28 19.39 18.86 18.92 19,120 -0.80(-4.05%)
Feb 03, 2017 19.73 19.89 19.17 19.72 22,868 -0.02(-0.11%)
Feb 02, 2017 19.61 19.74 19.01 19.74 24,604 -0.03(-0.16%)
Feb 01, 2017 19.88 20.25 19.70 19.77 51,075 +0.21(+1.05%)
Jan 31, 2017 19.88 19.88 19.33 19.56 7,653 -0.55(-2.71%)
Jan 30, 2017 20.05 20.37 19.77 20.11 24,925 +0.04(+0.20%)
Jan 27, 2017 20.01 20.15 19.94 20.07 5,500 -0.17(-0.84%)
Jan 26, 2017 20.62 20.98 20.15 20.24 47,665 -0.19(-0.93%)
Jan 25, 2017 20.46 20.59 20.02 20.43 25,149 +0.64(+3.23%)
Jan 24, 2017 19.36 19.81 19.28 19.79 7,361 +0.64(+3.34%)
Jan 23, 2017 19.79 19.84 18.89 19.15 19,703 -0.65(-3.28%)
Jan 20, 2017 20.02 20.32 19.66 19.80 18,946 -0.13(-0.66%)
Jan 19, 2017 19.85 20.23 19.85 19.93 37,201 +0.39(+2.00%)
Jan 18, 2017 18.85 19.58 18.79 19.54 12,590 +0.91(+4.89%)
Jan 17, 2017 19.00 19.22 18.51 18.63 43,237 -0.93(-4.76%)
Jan 13, 2017 19.56 19.56 19.56 0 +0.61(+3.21%)
Jan 12, 2017 18.70 18.98 18.51 18.95 31,172 -0.18(-0.96%)
Jan 11, 2017 18.99 19.42 18.61 19.14 23,689 -0.01(-0.07%)
Jan 10, 2017 18.98 19.25 18.98 19.15 9,694 -0.05(-0.27%)
Jan 09, 2017 19.40 19.40 19.05 19.20 3,700 -0.50(-2.53%)
Jan 06, 2017 19.27 19.80 19.27 19.70 21,425 +0.67(+3.50%)
Jan 05, 2017 19.60 19.66 18.85 19.03 58,142 -0.86(-4.34%)
Jan 04, 2017 20.30 20.30 19.90 19.90 26,787 -0.00(-0.01%)
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.