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 (%)
May 10, 2019 17.28 17.28 0 +0.00(+0.00%)
May 09, 2019 17.08 17.33 17.00 17.33 12,332 -0.22(-1.26%)
May 08, 2019 17.18 17.55 17.18 17.55 16,851 +0.31(+1.80%)
May 07, 2019 17.47 17.47 17.18 17.24 5,947 -0.41(-2.32%)
May 06, 2019 17.71 17.71 17.55 17.65 5,335 -0.37(-2.05%)
May 03, 2019 18.18 18.18 17.95 18.02 3,600 -0.24(-1.29%)
May 02, 2019 17.71 18.61 17.71 18.26 55,460 +0.71(+4.02%)
May 01, 2019 17.55 17.79 17.11 17.55 44,445 -0.15(-0.85%)
Apr 30, 2019 17.87 18.01 17.59 17.70 34,330 -0.36(-1.99%)
Apr 29, 2019 17.87 18.06 17.70 18.06 8,875 +0.45(+2.56%)
Apr 26, 2019 17.62 17.90 17.50 17.61 8,400 -0.42(-2.33%)
Apr 25, 2019 17.84 18.13 17.76 18.03 52,396 +0.52(+2.97%)
Apr 24, 2019 18.01 18.01 17.41 17.51 7,434 -0.79(-4.32%)
Apr 23, 2019 18.44 18.44 18.28 18.30 3,021 -0.27(-1.45%)
Apr 22, 2019 18.54 18.64 18.39 18.57 4,756 +0.23(+1.25%)
Apr 18, 2019 18.25 18.88 18.20 18.34 13,200 -0.37(-1.98%)
Apr 17, 2019 18.74 18.77 18.61 18.71 4,827 -0.03(-0.18%)
Apr 16, 2019 18.39 18.75 18.11 18.74 34,466 +0.49(+2.69%)
Apr 15, 2019 18.30 18.35 18.25 18.25 11,702 -0.15(-0.80%)
Apr 12, 2019 18.18 18.50 18.18 18.40 171,900 +0.74(+4.18%)
Apr 11, 2019 17.67 17.80 17.62 17.66 29,623 +0.19(+1.10%)
Apr 10, 2019 17.55 17.59 17.15 17.47 2,038 -0.23(-1.33%)
Apr 09, 2019 17.63 17.78 17.26 17.70 20,685 -0.19(-1.03%)
Apr 08, 2019 17.70 17.96 17.15 17.89 132,177 +0.20(+1.13%)
Apr 05, 2019 17.73 17.73 17.62 17.69 4,200 -0.15(-0.84%)
Apr 04, 2019 17.79 17.87 17.67 17.84 51,491 -0.05(-0.28%)
Apr 03, 2019 17.55 17.89 17.55 17.89 3,279 +0.22(+1.25%)
Apr 02, 2019 17.57 17.76 17.33 17.67 11,809 -0.08(-0.45%)
Apr 01, 2019 17.01 17.79 17.01 17.75 52,494 +0.83(+4.88%)
Mar 29, 2019 16.92 17.02 16.90 16.92 21,900 +0.36(+2.19%)
Mar 28, 2019 16.49 16.70 16.42 16.56 14,803 +0.06(+0.36%)
Mar 27, 2019 16.44 16.50 16.05 16.50 22,135 -0.29(-1.73%)
Mar 26, 2019 16.88 16.95 16.50 16.79 43,404 +0.05(+0.30%)
Mar 25, 2019 16.96 17.19 16.40 16.74 50,635 -0.25(-1.47%)
Mar 22, 2019 17.33 17.43 16.80 16.99 37,400 -1.02(-5.66%)
Mar 21, 2019 17.76 18.09 17.58 18.01 36,084 +0.17(+0.95%)
Mar 20, 2019 18.74 18.74 17.84 17.84 30,306 -0.99(-5.26%)
Mar 19, 2019 18.93 18.95 18.50 18.83 20,979 +0.14(+0.75%)
Mar 18, 2019 18.89 19.01 18.50 18.69 3,814 -0.07(-0.37%)
Mar 15, 2019 18.63 18.76 18.50 18.76 15,500 -0.15(-0.82%)
Mar 14, 2019 18.79 19.03 18.79 18.91 8,026 +0.04(+0.19%)
Mar 13, 2019 18.78 18.88 18.50 18.88 9,988 +0.25(+1.34%)
Mar 12, 2019 18.89 19.03 18.59 18.63 30,817 -0.36(-1.88%)
Mar 11, 2019 19.01 19.05 18.92 18.99 9,068 +0.15(+0.78%)
Mar 08, 2019 18.50 19.05 18.50 18.84 16,300 -0.19(-1.00%)
Mar 07, 2019 18.75 19.36 18.75 19.03 17,818 -0.73(-3.69%)
Mar 06, 2019 19.89 19.94 19.53 19.76 5,397 -0.29(-1.42%)
Mar 05, 2019 20.10 20.40 19.99 20.05 8,980 -0.09(-0.47%)
Mar 04, 2019 20.38 20.38 19.97 20.14 4,442 -0.31(-1.52%)
Mar 01, 2019 20.15 20.45 20.12 20.45 33,400 +0.59(+2.97%)
Feb 28, 2019 19.72 19.90 19.71 19.86 21,937 +0.36(+1.85%)
Feb 27, 2019 19.09 19.62 19.09 19.50 13,775 +0.60(+3.18%)
Feb 26, 2019 19.15 19.15 18.90 18.90 4,835 -0.44(-2.28%)
Feb 25, 2019 19.06 19.45 19.06 19.34 9,095 +0.09(+0.47%)
Feb 22, 2019 19.50 19.50 19.01 19.25 3,600 -0.34(-1.76%)
Feb 21, 2019 19.55 19.61 19.52 19.59 3,179 +0.40(+2.06%)
Feb 20, 2019 19.14 19.20 19.14 19.20 243 +0.15(+0.79%)
Feb 19, 2019 19.01 19.41 19.00 19.05 23,592 -0.36(-1.85%)
Feb 15, 2019 19.24 19.41 19.24 19.41 500 +0.22(+1.15%)
Feb 14, 2019 19.50 19.50 19.12 19.19 5,631 -0.55(-2.79%)
Feb 13, 2019 19.73 19.80 18.92 19.74 8,653 +0.20(+1.02%)
Feb 12, 2019 19.26 19.54 18.96 19.54 10,109 +0.44(+2.30%)
Feb 11, 2019 18.94 19.48 18.94 19.10 7,036 -0.11(-0.60%)
Feb 08, 2019 19.00 19.21 18.90 19.21 1,800 +0.04(+0.18%)
Feb 07, 2019 19.26 19.30 18.96 19.18 19,046 -0.59(-2.98%)
Feb 06, 2019 19.40 20.07 19.28 19.77 5,350 +0.27(+1.38%)
Feb 05, 2019 19.59 19.73 19.50 19.50 4,745 -0.40(-2.01%)
Feb 04, 2019 19.66 19.90 19.22 19.90 3,082 +0.40(+2.05%)
Feb 01, 2019 18.54 19.55 18.54 19.50 6,800 +0.80(+4.30%)
Jan 31, 2019 18.26 19.06 18.26 18.70 96,051 -0.48(-2.52%)
Jan 30, 2019 19.85 19.98 19.18 19.18 21,053 -0.53(-2.68%)
Jan 29, 2019 19.83 19.87 19.70 19.71 4,317 -0.36(-1.80%)
Jan 28, 2019 20.29 20.29 19.88 20.07 4,651 -0.17(-0.84%)
Jan 25, 2019 19.93 20.29 19.61 20.24 5,500 +0.44(+2.22%)
Jan 24, 2019 20.00 20.00 19.80 19.80 11,011 -0.23(-1.15%)
Jan 23, 2019 20.29 20.39 20.03 20.03 30,243 -0.02(-0.10%)
Jan 22, 2019 20.51 20.60 19.85 20.05 6,887 -0.40(-1.98%)
Jan 18, 2019 20.61 20.67 20.15 20.45 55,400 +0.30(+1.51%)
Jan 17, 2019 19.84 20.15 19.66 20.15 11,582 +0.38(+1.93%)
Jan 16, 2019 19.21 19.78 19.20 19.77 3,800 +0.22(+1.13%)
Jan 15, 2019 19.70 19.90 19.46 19.55 4,852 -0.09(-0.48%)
Jan 14, 2019 19.13 19.64 19.13 19.64 7,609 +0.20(+1.00%)
Jan 11, 2019 19.54 19.56 19.25 19.45 8,400 -0.45(-2.24%)
Jan 10, 2019 19.46 19.89 19.27 19.89 8,836 +0.09(+0.43%)
Jan 09, 2019 19.90 20.02 19.71 19.81 18,213 +0.06(+0.28%)
Jan 08, 2019 20.19 20.19 19.58 19.75 27,109 +0.37(+1.90%)
Jan 07, 2019 18.79 19.44 18.79 19.39 16,520 +0.28(+1.46%)
Jan 04, 2019 18.75 19.18 18.23 19.11 72,800 +1.19(+6.64%)
Jan 03, 2019 18.86 18.96 17.65 17.92 31,184 -0.94(-5.00%)
Jan 02, 2019 19.09 19.25 18.57 18.86 15,157 -0.43(-2.23%)
Dec 31, 2018 19.19 19.86 19.14 19.29 61,200 -0.43(-2.18%)
Dec 28, 2018 20.21 20.98 19.72 19.72 28,500 -0.48(-2.38%)
Dec 27, 2018 20.76 20.88 20.14 20.20 19,735 -0.79(-3.76%)
Dec 26, 2018 20.08 20.99 20.05 20.99 30,712 +0.80(+3.96%)
Dec 24, 2018 20.41 20.47 20.19 20.19 30,300 -0.41(-1.99%)
Dec 21, 2018 20.88 20.95 20.50 20.60 18,200 -0.20(-0.96%)
Dec 20, 2018 20.32 20.80 20.19 20.80 39,191 +0.30(+1.46%)
Dec 19, 2018 20.92 21.29 20.20 20.50 48,206 -0.70(-3.30%)
Dec 18, 2018 21.02 21.53 21.00 21.20 32,812 +0.07(+0.36%)
Dec 17, 2018 21.50 21.60 21.12 21.12 9,040 -0.41(-1.88%)
Dec 14, 2018 21.37 21.73 21.37 21.53 31,900 -0.22(-1.01%)
Dec 13, 2018 21.81 21.89 21.69 21.75 57,541 -0.15(-0.68%)
Dec 12, 2018 21.86 21.90 21.61 21.90 4,465 +0.29(+1.37%)
Dec 11, 2018 21.95 21.99 21.10 21.61 15,135 +0.49(+2.32%)
Dec 10, 2018 21.18 21.45 20.82 21.12 46,494 -0.17(-0.82%)
Dec 07, 2018 21.77 21.79 21.12 21.29 21,100 -0.59(-2.70%)
Dec 06, 2018 21.36 21.90 21.00 21.88 148,165 -0.34(-1.53%)
Dec 04, 2018 22.50 22.84 21.85 22.22 64,400 -0.40(-1.77%)
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.