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 (%)
Jun 30, 2017 16.72 17.00 16.70 16.99 31,432 +0.47(+2.85%)
Jun 29, 2017 16.50 16.83 16.48 16.52 15,004 +0.41(+2.53%)
Jun 28, 2017 16.25 16.25 16.11 16.11 9,261 +0.03(+0.20%)
Jun 27, 2017 15.57 16.37 15.57 16.08 17,669 +0.71(+4.62%)
Jun 26, 2017 15.44 15.44 15.24 15.37 14,935 -0.15(-0.97%)
Jun 23, 2017 15.50 15.58 15.42 15.52 2,856 -0.09(-0.59%)
Jun 22, 2017 15.40 15.61 15.40 15.61 7,917 +0.12(+0.78%)
Jun 21, 2017 15.53 15.75 15.45 15.49 81,692 -0.04(-0.26%)
Jun 20, 2017 15.72 15.74 15.48 15.53 15,700 -0.28(-1.77%)
Jun 19, 2017 15.57 15.81 15.56 15.81 11,554 +0.34(+2.20%)
Jun 16, 2017 15.47 15.49 15.33 15.47 7,311 -0.13(-0.84%)
Jun 15, 2017 15.45 15.61 15.45 15.60 10,725 +0.29(+1.88%)
Jun 14, 2017 15.75 15.75 14.78 15.31 60,444 -0.55(-3.49%)
Jun 13, 2017 16.16 16.24 15.87 15.87 34,847 -0.16(-0.99%)
Jun 12, 2017 16.15 16.15 15.84 16.03 4,588 +0.08(+0.47%)
Jun 09, 2017 16.16 16.16 15.85 15.95 19,833 +0.10(+0.63%)
Jun 08, 2017 15.95 16.11 15.83 15.85 7,653 +0.12(+0.76%)
Jun 07, 2017 15.62 15.82 15.51 15.73 6,989 +0.32(+2.08%)
Jun 06, 2017 15.29 15.50 15.29 15.41 32,962 -0.47(-2.97%)
Jun 05, 2017 15.77 15.88 15.74 15.88 9,044 +0.31(+2.01%)
Jun 02, 2017 15.74 15.77 15.48 15.57 49,932 -0.65(-4.03%)
Jun 01, 2017 16.36 16.36 16.19 16.22 13,348 +0.07(+0.45%)
May 31, 2017 16.25 16.25 16.10 16.15 18,759 -0.10(-0.63%)
May 30, 2017 16.42 16.42 16.24 16.25 17,962 -0.27(-1.63%)
May 26, 2017 16.38 16.64 16.38 16.52 10,694 -0.07(-0.42%)
May 25, 2017 16.67 16.80 16.59 16.59 13,138 -0.21(-1.25%)
May 24, 2017 16.95 17.10 16.80 16.80 9,315 -0.30(-1.78%)
May 23, 2017 16.27 17.12 16.27 17.11 6,253 +0.49(+2.93%)
May 22, 2017 16.31 16.64 16.31 16.62 6,250 +0.15(+0.90%)
May 19, 2017 16.57 16.70 16.47 16.47 4,041 -0.04(-0.24%)
May 18, 2017 16.31 16.56 16.30 16.51 18,589 +0.23(+1.41%)
May 17, 2017 16.81 16.87 16.18 16.28 65,103 -1.14(-6.52%)
May 16, 2017 17.49 17.54 17.31 17.42 24,314 -0.16(-0.92%)
May 15, 2017 17.56 17.63 17.56 17.58 1,805 +0.11(+0.63%)
May 12, 2017 17.66 17.66 17.42 17.47 16,676 -0.74(-4.08%)
May 11, 2017 18.21 18.47 18.21 18.21 6,386 -0.20(-1.09%)
May 10, 2017 18.02 18.41 17.90 18.41 4,246 +0.13(+0.71%)
May 09, 2017 18.38 18.38 18.28 18.28 13,072 +0.15(+0.83%)
May 08, 2017 17.83 18.14 17.83 18.13 3,810 +0.27(+1.49%)
May 05, 2017 17.88 17.88 17.76 17.86 4,726 -0.07(-0.38%)
May 04, 2017 17.97 18.07 17.88 17.93 17,695 +0.42(+2.40%)
May 03, 2017 17.28 17.51 17.23 17.51 13,968 +0.39(+2.30%)
May 02, 2017 17.50 17.54 17.10 17.12 31,730 -0.32(-1.86%)
May 01, 2017 17.19 17.57 17.19 17.44 26,523 +0.25(+1.47%)
Apr 28, 2017 17.38 17.49 17.18 17.19 3,670 -0.07(-0.39%)
Apr 27, 2017 17.37 17.37 17.15 17.25 10,535 -0.19(-1.06%)
Apr 26, 2017 17.75 17.75 17.44 17.44 3,397 -0.26(-1.46%)
Apr 25, 2017 17.43 17.70 17.36 17.70 16,956 +0.65(+3.80%)
Apr 24, 2017 17.44 17.44 17.05 17.05 14,080 +0.33(+1.97%)
Apr 21, 2017 16.71 16.72 16.55 16.72 4,795 -0.19(-1.12%)
Apr 20, 2017 16.73 17.06 16.70 16.91 52,566 +0.38(+2.30%)
Apr 19, 2017 16.56 16.70 16.47 16.53 16,475 +0.37(+2.29%)
Apr 18, 2017 16.59 16.66 16.00 16.16 74,245 -0.86(-5.05%)
Apr 17, 2017 16.72 17.02 16.63 17.02 24,301 +0.28(+1.65%)
Apr 13, 2017 16.80 17.06 16.69 16.74 33,591 -0.36(-2.08%)
Apr 12, 2017 17.46 17.55 17.10 17.10 23,472 -0.48(-2.73%)
Apr 11, 2017 17.84 17.85 17.50 17.58 26,785 -0.69(-3.77%)
Apr 10, 2017 18.40 18.40 18.13 18.27 7,714 -0.18(-0.98%)
Apr 07, 2017 17.80 18.45 17.56 18.45 14,458 +0.46(+2.56%)
Apr 06, 2017 17.89 18.17 17.83 17.99 11,164 +0.10(+0.59%)
Apr 05, 2017 18.36 18.37 17.79 17.89 27,698 -0.22(-1.23%)
Apr 04, 2017 18.03 18.20 17.93 18.11 39,470 +0.05(+0.26%)
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.