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 (%)
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%)
Jan 03, 2017 20.26 20.61 19.86 19.90 23,050 +0.08(+0.40%)
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%)
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.