Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury Flattener ETN (NQ: FLAT )

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 (%)
May 10, 2017 59.77 59.77 59.77 0 -1.79(-2.90%)
Apr 28, 2017 61.56 61.56 61.56 0 -0.47(-0.76%)
Apr 18, 2017 62.03 62.03 62.03 0 +2.11(+3.53%)
Apr 12, 2017 59.92 59.92 59.92 0 -0.08(-0.14%)
Apr 10, 2017 60.00 60.00 60.00 0 -0.21(-0.35%)
Apr 06, 2017 60.21 60.21 60.21 0 +0.45(+0.76%)
Apr 05, 2017 59.57 59.81 59.57 59.76 2,600 +0.11(+0.18%)
Apr 04, 2017 59.65 59.65 59.65 59.65 100 -0.08(-0.13%)
Apr 03, 2017 59.30 60.21 59.30 59.73 13,453 +0.72(+1.22%)
Mar 31, 2017 59.03 59.10 58.99 59.01 602 -0.11(-0.19%)
Mar 30, 2017 59.19 59.23 59.11 59.12 2,104 -0.58(-0.97%)
Mar 29, 2017 59.20 59.70 59.19 59.70 12,431 +0.42(+0.71%)
Mar 28, 2017 59.22 59.28 59.22 59.28 401 -0.02(-0.03%)
Mar 27, 2017 59.24 59.30 59.21 59.30 1,735 +0.07(+0.12%)
Mar 24, 2017 59.14 59.23 59.14 59.23 400 -0.01(-0.02%)
Mar 23, 2017 59.21 59.31 59.20 59.24 4,500 -0.11(-0.19%)
Mar 22, 2017 59.30 59.54 59.30 59.35 9,700 -0.27(-0.45%)
Mar 21, 2017 59.30 59.91 59.30 59.62 22,397 +0.29(+0.49%)
Mar 20, 2017 59.13 59.33 59.13 59.33 1,602 +0.16(+0.27%)
Mar 17, 2017 59.11 59.60 59.07 59.17 5,163 -0.20(-0.34%)
Mar 16, 2017 58.98 59.46 58.97 59.37 9,189 +0.33(+0.56%)
Mar 15, 2017 58.95 60.02 58.93 59.04 8,367 +0.13(+0.23%)
Mar 14, 2017 58.90 59.12 58.75 58.91 7,337 +0.20(+0.33%)
Mar 13, 2017 58.73 58.79 58.68 58.71 636 -0.12(-0.20%)
Mar 10, 2017 58.78 59.01 58.70 58.83 9,000 -0.08(-0.14%)
Mar 09, 2017 58.77 58.95 58.70 58.91 16,760 -0.05(-0.08%)
Mar 08, 2017 58.85 58.98 58.84 58.96 2,422 -0.12(-0.20%)
Mar 07, 2017 59.19 59.56 58.86 59.08 9,452 -0.32(-0.54%)
Mar 06, 2017 59.08 59.46 58.86 59.40 21,173 +0.50(+0.85%)
Mar 03, 2017 58.87 59.32 58.65 58.90 23,034 -0.15(-0.25%)
Mar 02, 2017 59.15 59.15 58.74 59.05 10,888 +0.05(+0.08%)
Mar 01, 2017 59.13 59.30 58.94 59.00 11,370 -0.36(-0.61%)
Feb 28, 2017 59.18 60.15 59.17 59.36 16,774 +0.11(+0.19%)
Feb 27, 2017 59.11 59.62 59.11 59.25 16,212 -0.31(-0.52%)
Feb 24, 2017 59.18 59.75 59.18 59.56 14,805 +0.24(+0.40%)
Feb 23, 2017 59.04 59.47 59.04 59.32 19,765 +0.18(+0.30%)
Feb 22, 2017 59.05 59.40 58.99 59.14 37,512 -0.19(-0.32%)
Feb 21, 2017 59.09 59.85 58.95 59.33 38,614 +0.10(+0.17%)
Feb 17, 2017 59.23 59.23 59.23 0 -0.86(-1.44%)
Feb 14, 2017 60.09 60.09 60.09 0 +1.54(+2.62%)
Feb 09, 2017 58.56 58.56 58.56 200 -0.88(-1.48%)
Feb 08, 2017 58.82 59.44 58.82 59.44 315 +0.94(+1.61%)
Jan 26, 2017 58.50 58.50 58.50 0 -0.05(-0.09%)
Jan 25, 2017 58.55 58.55 58.55 58.55 100 -0.18(-0.31%)
Jan 24, 2017 59.00 59.45 58.73 58.73 26,400 -0.63(-1.06%)
Jan 23, 2017 58.88 59.40 58.78 59.36 24,230 +0.68(+1.16%)
Jan 20, 2017 59.05 59.08 58.49 58.68 20,000 -0.57(-0.96%)
Jan 19, 2017 59.59 59.67 59.09 59.25 12,072 -0.60(-1.00%)
Jan 18, 2017 59.72 60.01 59.58 59.85 32,008 -0.05(-0.08%)
Jan 17, 2017 59.70 60.19 59.70 59.90 18,802 +0.30(+0.50%)
Jan 13, 2017 59.60 59.60 59.60 0 -0.34(-0.57%)
Jan 12, 2017 59.68 60.34 59.53 59.94 38,143 +0.27(+0.45%)
Jan 11, 2017 59.60 60.06 58.64 59.67 47,960 -0.12(-0.20%)
Jan 10, 2017 59.61 59.98 59.50 59.79 27,150 +0.09(+0.15%)
Jan 09, 2017 59.53 60.00 59.46 59.70 19,862 -0.04(-0.07%)
Jan 06, 2017 59.41 59.83 59.35 59.74 14,800 -0.01(-0.02%)
Jan 05, 2017 59.81 59.99 59.27 59.75 13,178 +0.33(+0.56%)
Jan 04, 2017 58.96 59.57 58.96 59.42 18,152 +0.27(+0.46%)
Jan 03, 2017 58.72 59.49 58.72 59.15 14,570 +0.27(+0.46%)
Dec 30, 2016 58.88 58.88 58.88 0 +0.18(+0.31%)
Dec 29, 2016 58.60 58.93 58.60 58.70 38,181 +0.17(+0.29%)
Dec 28, 2016 58.87 58.97 58.37 58.53 37,546 -0.08(-0.14%)
Dec 27, 2016 58.73 58.80 58.32 58.61 11,300 -0.36(-0.61%)
Dec 23, 2016 58.97 58.97 58.97 0 +0.59(+1.01%)
Dec 22, 2016 58.51 58.67 57.94 58.38 12,618 -0.32(-0.55%)
Dec 21, 2016 58.60 58.89 58.47 58.70 9,935 +0.77(+1.33%)
Dec 20, 2016 58.85 58.89 57.93 57.93 27,169 -0.77(-1.31%)
Dec 19, 2016 58.60 59.00 58.16 58.70 10,048 +0.18(+0.31%)
Dec 16, 2016 58.22 58.71 58.10 58.52 20,184 +0.29(+0.50%)
Dec 15, 2016 58.70 58.80 58.13 58.23 16,661 -0.81(-1.37%)
Dec 14, 2016 58.94 59.40 58.77 59.04 26,605 +1.26(+2.18%)
Dec 13, 2016 58.55 59.29 57.78 57.78 31,439 -0.23(-0.39%)
Dec 12, 2016 57.99 58.72 57.83 58.01 21,651 -0.42(-0.73%)
Dec 09, 2016 58.84 59.20 58.30 58.43 9,202 -0.52(-0.88%)
Dec 08, 2016 59.30 59.30 58.86 58.95 16,603 -0.74(-1.24%)
Dec 07, 2016 58.93 59.69 58.93 59.69 13,904 +0.51(+0.86%)
Dec 06, 2016 58.76 59.48 58.02 59.18 16,604 +0.32(+0.54%)
Dec 05, 2016 58.62 59.13 58.62 58.86 27,039 +0.27(+0.46%)
Dec 02, 2016 58.58 59.78 58.58 58.59 21,695 -0.01(-0.02%)
Dec 01, 2016 58.93 59.61 58.50 58.60 3,324 +0.06(+0.10%)
Nov 30, 2016 59.43 59.54 58.54 58.54 9,947 -1.16(-1.94%)
Nov 29, 2016 59.31 60.92 59.21 59.70 6,066 -0.47(-0.78%)
Nov 28, 2016 59.49 60.17 59.41 60.17 10,706 +0.57(+0.96%)
Nov 25, 2016 59.27 59.86 59.25 59.60 33,906 +0.30(+0.51%)
Nov 23, 2016 59.30 59.30 59.30 0 -0.12(-0.20%)
Nov 22, 2016 59.69 59.91 59.40 59.42 18,606 -0.10(-0.17%)
Nov 21, 2016 59.28 59.97 59.28 59.52 16,108 +0.22(+0.37%)
Nov 18, 2016 59.55 59.93 57.70 59.30 52,391 -0.69(-1.15%)
Nov 17, 2016 59.85 60.20 59.77 59.99 5,348 -0.21(-0.35%)
Nov 16, 2016 59.95 60.21 59.90 60.20 6,300 +0.28(+0.47%)
Nov 15, 2016 60.22 60.76 59.12 59.92 18,719 -0.19(-0.32%)
Nov 14, 2016 60.03 60.33 59.84 60.11 9,022 -0.27(-0.45%)
Nov 11, 2016 60.40 60.72 60.22 60.38 12,981 -2.59(-4.11%)
Nov 07, 2016 62.97 62.97 62.97 10 -0.20(-0.32%)
Nov 04, 2016 62.81 63.37 62.78 63.17 8,467 +0.17(+0.27%)
Nov 02, 2016 63.00 63.00 63.00 0 +0.21(+0.33%)
Oct 31, 2016 62.79 62.79 62.79 0 +0.04(+0.06%)
Oct 28, 2016 63.34 63.34 62.75 62.75 1,227 -0.61(-0.96%)
Oct 27, 2016 63.35 63.36 63.35 63.36 764 -0.10(-0.16%)
Oct 26, 2016 63.30 63.60 63.19 63.46 5,142 -1.54(-2.37%)
Oct 25, 2016 65.00 65.00 65.00 65.00 139 +2.48(+3.97%)
Oct 17, 2016 62.52 62.52 62.52 62.52 700 -1.40(-2.20%)
Oct 06, 2016 63.92 63.92 63.92 63.92 500 +0.00(+0.00%)
Oct 05, 2016 63.92 63.92 63.92 63.92 100 -0.14(-0.22%)
Oct 03, 2016 64.06 64.06 64.06 64.06 100 +1.22(+1.94%)
Sep 30, 2016 62.84 62.84 62.84 62.84 0 +0.00(+0.00%)
Sep 29, 2016 62.84 62.84 62.84 62.84 0 +0.00(+0.00%)
Sep 28, 2016 62.84 62.84 62.84 62.84 0 +0.00(+0.00%)
Sep 27, 2016 62.84 62.84 62.84 62.84 0 +0.00(+0.00%)
Sep 15, 2016 62.81 62.84 62.84 62.84 1,100 -0.16(-0.25%)
Sep 14, 2016 62.99 63.00 62.99 63.00 246 +0.67(+1.07%)
Sep 09, 2016 62.33 62.33 62.33 62.33 100 -1.67(-2.61%)
Sep 01, 2016 64.02 64.00 64.00 64.00 1,300 -0.99(-1.52%)
Aug 30, 2016 64.99 64.99 64.99 64.99 100 +1.09(+1.71%)
Aug 18, 2016 63.90 63.90 63.90 63.90 100 -0.14(-0.22%)
Aug 17, 2016 64.00 64.13 64.00 64.04 1,700 -0.09(-0.14%)
Aug 16, 2016 63.97 64.30 63.94 64.13 6,502 +0.13(+0.20%)
Aug 15, 2016 63.98 64.25 63.95 64.00 2,302 +0.29(+0.46%)
Aug 09, 2016 63.71 63.71 63.71 63.71 100 +0.48(+0.76%)
Aug 03, 2016 63.23 63.23 63.23 63.23 400 -1.26(-1.95%)
Jul 29, 2016 64.49 64.49 64.49 64.49 300 +0.24(+0.37%)
Jul 27, 2016 63.32 64.25 64.25 64.25 3,200 +0.96(+1.52%)
Jul 26, 2016 63.16 63.88 63.02 63.29 1,195 -0.76(-1.19%)
Jul 25, 2016 64.61 64.61 64.05 64.05 4,901 +0.00(+0.00%)
Jul 21, 2016 64.05 64.05 64.05 64.05 600 +0.16(+0.25%)
Jul 20, 2016 63.70 63.89 63.70 63.89 340 -0.29(-0.45%)
Jul 19, 2016 64.23 64.23 64.05 64.18 900 -1.28(-1.96%)
Jul 15, 2016 65.46 65.46 65.46 65.46 1,000 +1.51(+2.36%)
Jul 14, 2016 63.69 64.03 63.69 63.95 1,400 -0.05(-0.08%)
Jul 12, 2016 63.94 64.00 64.00 64.00 50 -0.08(-0.12%)
Jul 01, 2016 63.50 64.08 64.08 64.08 1 +0.55(+0.86%)
Jun 30, 2016 63.40 63.53 63.40 63.53 900 -0.31(-0.49%)
Jun 28, 2016 63.88 63.84 63.84 63.84 200 +0.11(+0.17%)
Jun 27, 2016 63.40 63.73 63.40 63.73 900 +0.58(+0.92%)
Jun 24, 2016 63.11 63.18 63.10 63.15 2,100 +0.20(+0.32%)
Jun 23, 2016 63.10 63.10 62.95 62.95 2,505 -0.25(-0.40%)
Jun 22, 2016 63.27 63.27 62.82 63.20 4,403 -0.02(-0.03%)
Jun 21, 2016 63.00 63.32 63.00 63.22 8,005 +0.03(+0.05%)
Jun 17, 2016 63.74 63.19 63.19 63.19 1,900 -0.57(-0.89%)
Jun 16, 2016 64.07 64.07 63.76 63.76 1,600 +0.09(+0.14%)
Jun 15, 2016 63.84 64.16 63.67 63.67 3,430 -0.07(-0.11%)
Jun 14, 2016 63.55 63.81 63.54 63.74 11,640 +0.18(+0.28%)
Jun 13, 2016 63.25 63.63 63.16 63.56 15,355 +0.22(+0.35%)
Jun 10, 2016 63.33 63.34 63.33 63.34 448 -0.01(-0.02%)
Jun 09, 2016 63.28 63.62 63.28 63.35 12,637 +0.32(+0.51%)
Jun 08, 2016 63.23 63.27 63.03 63.03 1,726 -0.33(-0.52%)
Jun 07, 2016 63.00 63.40 63.00 63.36 700 +0.06(+0.09%)
Jun 06, 2016 63.20 63.40 62.90 63.30 2,102 +0.06(+0.09%)
Jun 03, 2016 63.20 63.56 63.20 63.24 3,024 +0.04(+0.06%)
Jun 02, 2016 63.10 63.20 63.10 63.20 1,200 +0.21(+0.33%)
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.