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, 2018 22.94 23.10 22.78 22.78 23,188 -0.24(-1.04%)
Feb 27, 2018 22.54 23.25 22.45 23.02 40,640 +0.48(+2.13%)
Feb 26, 2018 22.52 22.55 22.26 22.54 69,579 -0.16(-0.70%)
Feb 23, 2018 22.79 22.84 22.54 22.70 80,427 -0.41(-1.77%)
Feb 22, 2018 23.11 42,983 -0.20(-0.86%)
Feb 21, 2018 22.88 23.48 22.82 23.31 53,536 +0.34(+1.48%)
Feb 20, 2018 23.05 23.19 22.90 22.97 50,790 +0.22(+0.97%)
Feb 16, 2018 22.75 22.75 22.75 0 -0.34(-1.47%)
Feb 15, 2018 23.20 23.20 22.85 23.09 137,811 -0.07(-0.30%)
Feb 14, 2018 22.67 23.22 22.67 23.16 147,512 +0.94(+4.23%)
Feb 13, 2018 22.37 22.45 22.18 22.22 21,488 -0.20(-0.89%)
Feb 12, 2018 22.37 22.57 22.30 22.42 64,881 +0.18(+0.82%)
Feb 09, 2018 22.49 22.56 21.54 22.24 257,270 +0.04(+0.17%)
Feb 08, 2018 22.67 22.89 22.13 22.20 161,260 -0.12(-0.54%)
Feb 07, 2018 21.86 22.40 21.86 22.32 126,240 +0.47(+2.15%)
Feb 06, 2018 21.41 21.88 21.34 21.85 130,968 +0.30(+1.39%)
Feb 05, 2018 22.48 22.60 21.10 21.55 282,675 -0.93(-4.14%)
Feb 02, 2018 22.47 22.75 22.31 22.48 234,977 +0.30(+1.35%)
Feb 01, 2018 21.61 22.18 21.53 22.18 93,699 +0.54(+2.49%)
Jan 31, 2018 21.30 21.81 21.30 21.64 105,841 +0.23(+1.07%)
Jan 30, 2018 21.32 21.50 21.19 21.41 36,397 +0.22(+1.04%)
Jan 29, 2018 21.00 21.44 21.00 21.19 35,654 +0.40(+1.92%)
Jan 26, 2018 20.46 20.93 20.46 20.79 42,568 +0.43(+2.10%)
Jan 25, 2018 20.87 20.96 20.35 20.36 219,762 -0.23(-1.13%)
Jan 24, 2018 20.61 20.78 20.49 20.59 17,600 +0.23(+1.15%)
Jan 23, 2018 20.54 20.54 20.33 20.36 9,421 -0.40(-1.93%)
Jan 22, 2018 20.74 20.86 20.51 20.76 85,712 +0.01(+0.05%)
Jan 19, 2018 20.47 20.75 20.47 20.75 67,068 +0.33(+1.62%)
Jan 18, 2018 20.37 20.43 20.25 20.42 37,222 +0.35(+1.76%)
Jan 17, 2018 19.85 20.09 19.73 20.07 25,911 +0.39(+1.97%)
Jan 16, 2018 19.56 19.84 19.50 19.68 16,468 -0.03(-0.15%)
Jan 12, 2018 19.71 19.71 19.71 0 +0.14(+0.72%)
Jan 11, 2018 19.78 19.78 19.41 19.57 64,416 -0.04(-0.20%)
Jan 10, 2018 19.90 19.99 19.55 19.61 92,570 +0.03(+0.15%)
Jan 09, 2018 19.25 19.62 19.25 19.58 36,887 +0.55(+2.89%)
Jan 08, 2018 18.98 19.08 18.88 19.03 9,105 +0.06(+0.32%)
Jan 05, 2018 18.79 19.02 18.71 18.97 24,664 +0.22(+1.17%)
Jan 04, 2018 19.03 19.05 18.75 18.75 13,483 +0.15(+0.81%)
Jan 03, 2018 18.55 18.73 18.47 18.60 24,967 -0.12(-0.64%)
Jan 02, 2018 18.28 18.95 18.28 18.72 30,895 +0.47(+2.58%)
Dec 29, 2017 18.25 18.25 18.25 0 -0.26(-1.42%)
Dec 28, 2017 18.45 18.61 18.35 18.51 13,273 +0.19(+1.06%)
Dec 27, 2017 18.75 18.75 18.36 18.32 72,705 -0.53(-2.81%)
Dec 26, 2017 18.83 18.87 18.82 18.85 3,000 -0.16(-0.84%)
Dec 22, 2017 19.00 19.01 19.00 19.01 1,114 +0.00(+0.00%)
Dec 21, 2017 19.02 19.09 18.93 19.01 21,042 -0.01(-0.05%)
Dec 20, 2017 19.03 19.03 18.82 19.02 34,171 +0.35(+1.87%)
Dec 19, 2017 18.36 18.80 18.34 18.67 41,051 +0.67(+3.72%)
Dec 18, 2017 17.95 18.00 17.84 18.00 10,388 +0.26(+1.46%)
Dec 15, 2017 17.91 18.00 17.71 17.74 17,870 +0.03(+0.18%)
Dec 14, 2017 17.95 17.98 17.60 17.71 17,125 +0.17(+0.97%)
Dec 13, 2017 18.00 18.01 17.54 17.54 37,622 -0.63(-3.47%)
Dec 12, 2017 18.14 18.25 18.09 18.17 17,252 +0.15(+0.83%)
Dec 11, 2017 17.81 18.02 17.76 18.02 9,400 +0.11(+0.61%)
Dec 08, 2017 17.79 17.96 17.73 17.91 18,039 +0.16(+0.90%)
Dec 07, 2017 17.54 17.95 17.50 17.75 16,582 +0.17(+0.97%)
Dec 06, 2017 17.60 17.63 17.42 17.58 23,299 -0.28(-1.57%)
Dec 05, 2017 18.16 18.17 17.83 17.86 19,429 -0.07(-0.39%)
Dec 04, 2017 18.02 18.15 17.91 17.93 35,139 +0.09(+0.50%)
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.