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 (%)
Aug 31, 2015 19.10 19.87 19.10 19.86 15,203 +0.31(+1.58%)
Aug 28, 2015 19.25 19.64 18.93 19.55 7,548 -0.00(-0.01%)
Aug 27, 2015 19.64 19.87 19.21 19.56 38,087 -0.04(-0.23%)
Aug 26, 2015 19.50 19.64 18.96 19.60 52,124 +0.76(+4.03%)
Aug 25, 2015 18.62 19.15 18.62 18.84 29,488 +0.78(+4.32%)
Aug 24, 2015 17.49 18.43 17.19 18.06 129,537 -0.43(-2.30%)
Aug 21, 2015 18.74 18.86 18.34 18.49 69,082 -0.46(-2.45%)
Aug 20, 2015 19.13 19.13 18.86 18.95 39,667 -0.28(-1.46%)
Aug 19, 2015 20.34 20.37 19.14 19.23 39,844 -0.87(-4.33%)
Aug 18, 2015 20.05 20.16 19.86 20.10 44,926 +0.21(+1.06%)
Aug 17, 2015 19.71 19.89 19.64 19.89 32,797 -0.28(-1.40%)
Aug 14, 2015 20.34 20.36 19.95 20.17 51,542 +0.15(+0.76%)
Aug 13, 2015 19.92 20.15 19.65 20.02 29,640 +0.45(+2.30%)
Aug 12, 2015 19.31 19.57 18.91 19.57 76,867 -0.02(-0.10%)
Aug 11, 2015 19.70 19.71 19.31 19.59 62,415 -0.94(-4.59%)
Aug 10, 2015 20.30 20.69 20.30 20.53 13,534 +0.49(+2.46%)
Aug 07, 2015 20.26 20.26 20.01 20.04 12,056 -0.48(-2.34%)
Aug 06, 2015 20.83 20.83 20.46 20.52 14,028 -0.41(-1.96%)
Aug 05, 2015 20.77 21.13 20.77 20.93 15,655 +0.43(+2.10%)
Aug 04, 2015 19.84 20.52 19.83 20.50 18,432 +0.88(+4.49%)
Aug 03, 2015 20.00 20.01 19.52 19.62 52,324 -0.29(-1.48%)
Jul 31, 2015 20.14 20.16 19.90 19.91 78,383 -0.98(-4.71%)
Jul 30, 2015 21.10 21.10 20.88 20.90 2,125 +0.01(+0.03%)
Jul 29, 2015 20.87 21.07 20.81 20.89 16,011 +0.22(+1.08%)
Jul 28, 2015 20.64 20.75 20.55 20.67 13,183 +0.33(+1.62%)
Jul 27, 2015 20.40 20.52 20.33 20.34 26,791 -0.55(-2.63%)
Jul 24, 2015 20.98 21.04 20.83 20.89 30,398 -0.16(-0.76%)
Jul 23, 2015 21.63 21.63 21.05 21.05 19,779 -0.47(-2.18%)
Jul 22, 2015 21.55 21.60 21.35 21.52 18,171 -0.17(-0.78%)
Jul 21, 2015 22.12 22.12 21.60 21.69 47,974 -0.36(-1.63%)
Jul 20, 2015 22.05 22.19 21.97 22.05 7,959 +0.33(+1.51%)
Jul 17, 2015 21.90 21.90 21.62 21.72 9,131 +0.11(+0.51%)
Jul 16, 2015 21.97 22.05 21.59 21.61 9,569 +0.09(+0.42%)
Jul 15, 2015 22.16 22.16 21.42 21.52 30,233 -0.50(-2.27%)
Jul 14, 2015 22.02 22.17 21.97 22.02 16,681 -0.46(-2.05%)
Jul 13, 2015 22.59 22.60 22.12 22.48 48,438 +0.40(+1.82%)
Jul 10, 2015 21.96 22.25 21.64 22.08 41,594 +0.95(+4.51%)
Jul 09, 2015 20.85 21.13 20.69 21.13 23,909 +0.90(+4.46%)
Jul 08, 2015 20.47 20.61 20.06 20.22 23,509 -0.55(-2.63%)
Jul 07, 2015 20.33 20.82 19.95 20.77 99,421 -0.39(-1.84%)
Jul 06, 2015 21.08 21.51 20.96 21.16 96,778 -0.91(-4.12%)
Jul 02, 2015 22.00 22.07 22.07 22.07 18,200 -0.51(-2.24%)
Jul 01, 2015 22.58 22.76 22.37 22.58 48,860 +0.95(+4.37%)
Jun 30, 2015 22.09 22.09 21.50 21.63 40,685 +0.07(+0.32%)
Jun 29, 2015 22.24 22.37 21.50 21.56 71,766 -1.60(-6.91%)
Jun 26, 2015 23.09 23.25 22.99 23.16 41,275 +0.58(+2.57%)
Jun 25, 2015 22.62 22.78 22.34 22.58 37,155 +0.31(+1.39%)
Jun 24, 2015 22.48 23.01 22.25 22.27 19,160 -0.38(-1.68%)
Jun 23, 2015 22.76 22.76 22.23 22.65 19,082 +0.41(+1.84%)
Jun 22, 2015 21.82 22.26 21.73 22.24 21,962 +1.06(+5.01%)
Jun 19, 2015 21.46 21.47 21.12 21.18 49,292 -0.77(-3.50%)
Jun 18, 2015 21.83 22.22 21.79 21.95 36,052 +0.20(+0.91%)
Jun 17, 2015 22.15 22.79 21.65 21.75 69,929 -0.26(-1.18%)
Jun 16, 2015 22.23 22.32 21.98 22.01 32,550 -0.42(-1.87%)
Jun 15, 2015 22.08 22.59 22.00 22.43 35,206 -0.38(-1.65%)
Jun 12, 2015 22.96 22.98 22.29 22.81 19,639 +0.09(+0.38%)
Jun 11, 2015 23.33 23.47 22.69 22.72 54,648 -0.96(-4.07%)
Jun 10, 2015 23.50 23.75 23.31 23.68 118,984 +0.47(+2.04%)
Jun 09, 2015 22.99 23.40 22.96 23.21 17,119 +0.43(+1.89%)
Jun 08, 2015 22.74 22.81 22.64 22.78 18,913 -0.25(-1.09%)
Jun 05, 2015 23.13 23.35 22.72 23.03 67,689 +0.94(+4.26%)
Jun 04, 2015 22.38 22.38 21.87 22.09 49,243 -0.56(-2.47%)
Jun 03, 2015 22.10 22.67 22.07 22.65 218,914 +1.14(+5.30%)
Jun 02, 2015 21.17 21.61 21.17 21.51 31,631 +0.81(+3.91%)
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.