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 (%)
Sep 30, 2016 11.80 12.27 11.80 12.08 32,701 +0.52(+4.50%)
Sep 29, 2016 11.68 11.96 11.45 11.56 24,341 -0.17(-1.45%)
Sep 28, 2016 11.75 11.78 11.48 11.73 30,562 -0.01(-0.08%)
Sep 27, 2016 11.76 11.79 11.70 11.74 4,382 -0.11(-0.93%)
Sep 26, 2016 12.29 12.29 11.70 11.85 39,243 -0.40(-3.27%)
Sep 23, 2016 12.35 12.41 12.24 12.25 5,979 -0.10(-0.81%)
Sep 22, 2016 12.62 13.31 12.15 12.35 59,906 -0.33(-2.60%)
Sep 21, 2016 13.00 13.18 12.54 12.68 13,247 -0.32(-2.46%)
Sep 20, 2016 12.97 13.00 12.78 13.00 12,562 +0.01(+0.08%)
Sep 19, 2016 13.00 13.00 12.83 12.99 25,329 +0.05(+0.39%)
Sep 16, 2016 13.00 13.00 12.70 12.94 11,901 -0.07(-0.54%)
Sep 15, 2016 13.18 13.44 12.79 13.01 52,339 +0.26(+2.04%)
Sep 14, 2016 13.39 13.43 12.71 12.75 30,899 -0.54(-4.05%)
Sep 13, 2016 12.93 13.55 12.67 13.29 77,518 +0.41(+3.17%)
Sep 12, 2016 13.00 13.40 12.77 12.88 18,853 -0.05(-0.36%)
Sep 09, 2016 12.71 12.98 12.71 12.93 24,950 +0.43(+3.41%)
Sep 08, 2016 12.00 12.61 11.99 12.50 50,909 +0.75(+6.36%)
Sep 07, 2016 11.78 11.90 11.73 11.75 18,505 -0.16(-1.33%)
Sep 06, 2016 12.85 12.85 11.86 11.91 61,722 -0.70(-5.55%)
Sep 02, 2016 12.47 12.61 12.61 12.61 31,500 +0.27(+2.19%)
Sep 01, 2016 12.81 12.89 12.21 12.34 46,935 -0.16(-1.28%)
Aug 31, 2016 12.33 12.53 12.15 12.50 8,267 +0.28(+2.29%)
Aug 30, 2016 12.26 12.42 12.22 12.22 5,152 +0.05(+0.41%)
Aug 29, 2016 12.60 12.60 12.02 12.17 12,688 -0.60(-4.71%)
Aug 26, 2016 11.94 12.90 11.75 12.77 63,713 +0.83(+6.97%)
Aug 25, 2016 11.78 12.43 11.78 11.94 7,713 +0.04(+0.34%)
Aug 24, 2016 11.87 12.00 11.87 11.90 2,525 -0.02(-0.17%)
Aug 23, 2016 11.88 12.06 11.76 11.92 8,999 -0.06(-0.50%)
Aug 22, 2016 12.07 12.07 11.81 11.98 1,990 -0.24(-1.96%)
Aug 19, 2016 11.73 12.37 11.73 12.22 13,184 +0.49(+4.18%)
Aug 18, 2016 11.72 12.37 11.52 11.73 14,588 -0.27(-2.25%)
Aug 17, 2016 12.35 12.35 11.87 12.00 27,051 -0.21(-1.72%)
Aug 16, 2016 12.00 12.31 12.00 12.21 10,121 +0.27(+2.26%)
Aug 15, 2016 11.75 12.00 11.75 11.94 22,519 +0.28(+2.40%)
Aug 12, 2016 11.63 11.85 11.24 11.66 60,882 -0.52(-4.27%)
Aug 11, 2016 11.61 12.21 11.61 12.18 28,986 +0.72(+6.28%)
Aug 10, 2016 11.69 11.69 11.35 11.46 14,510 -0.41(-3.45%)
Aug 09, 2016 12.19 12.20 11.65 11.87 21,663 -0.32(-2.63%)
Aug 08, 2016 12.34 12.42 12.10 12.19 69,231 +0.04(+0.33%)
Aug 05, 2016 11.50 12.15 11.35 12.15 29,873 +0.92(+8.19%)
Aug 04, 2016 11.76 11.76 10.96 11.23 35,544 -0.37(-3.18%)
Aug 03, 2016 11.31 11.78 11.31 11.60 16,923 +0.22(+1.92%)
Aug 02, 2016 11.20 11.78 11.12 11.38 52,144 +0.01(+0.08%)
Aug 01, 2016 11.27 11.38 11.15 11.37 22,970 +0.34(+3.09%)
Jul 29, 2016 11.50 11.51 11.01 11.03 31,446 -0.66(-5.64%)
Jul 28, 2016 11.83 12.17 11.53 11.69 7,517 -0.01(-0.09%)
Jul 27, 2016 12.00 12.06 11.51 11.70 15,873 -0.46(-3.78%)
Jul 26, 2016 12.03 12.39 12.03 12.16 10,378 +0.17(+1.42%)
Jul 25, 2016 11.62 12.22 11.04 11.99 34,457 -0.11(-0.91%)
Jul 22, 2016 12.19 12.25 12.00 12.10 12,569 +0.13(+1.09%)
Jul 21, 2016 12.20 12.55 11.91 11.97 17,353 -0.34(-2.76%)
Jul 20, 2016 11.97 12.35 11.97 12.31 12,582 +0.43(+3.62%)
Jul 19, 2016 12.35 12.35 11.84 11.88 14,211 -0.47(-3.81%)
Jul 18, 2016 11.50 12.44 11.50 12.35 45,694 +0.22(+1.81%)
Jul 15, 2016 12.20 12.49 12.13 12.13 46,399 +0.34(+2.87%)
Jul 14, 2016 11.98 12.04 11.65 11.79 70,140 +0.34(+2.99%)
Jul 13, 2016 11.57 11.57 11.16 11.45 16,539 -0.30(-2.55%)
Jul 12, 2016 11.33 11.85 11.33 11.75 75,623 +0.88(+8.05%)
Jul 11, 2016 10.57 10.90 10.44 10.88 29,287 +0.69(+6.72%)
Jul 08, 2016 10.30 10.27 10.16 10.19 27,644 -0.08(-0.78%)
Jul 07, 2016 10.10 10.79 10.10 10.27 36,154 +0.08(+0.79%)
Jul 05, 2016 10.53 10.59 9.950 10.19 150,222 -0.60(-5.56%)
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.