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

Ipath US Treasury Steepener ETN (NY: STPP )

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 (%)
Mar 31, 2020 24.38 24.38 24.38 24.38 4 -1.62(-6.25%)
Mar 30, 2020 26.00 26.00 26.00 26.00 158 +0.88(+3.48%)
Mar 27, 2020 25.12 25.12 25.12 25.12 300 +0.12(+0.50%)
Mar 26, 2020 23.36 25.50 23.36 25.00 694 -0.95(-3.66%)
Mar 25, 2020 25.22 25.95 25.22 25.95 147 +3.54(+15.77%)
Mar 24, 2020 22.41 22.41 22.41 22.41 21 -4.04(-15.26%)
Mar 23, 2020 27.85 27.85 25.76 26.45 378 -1.44(-5.15%)
Mar 20, 2020 27.89 27.89 27.89 27.89 100 -1.61(-5.47%)
Mar 19, 2020 28.26 29.82 26.38 29.50 1,301 +0.85(+2.96%)
Mar 18, 2020 29.00 29.00 28.65 28.65 306 +1.40(+5.15%)
Mar 17, 2020 26.71 27.25 26.71 27.25 1,261 +0.61(+2.28%)
Mar 16, 2020 26.30 27.84 26.20 26.64 1,285 -0.31(-1.14%)
Mar 13, 2020 25.94 27.50 25.94 26.95 400 -0.55(-2.00%)
Mar 12, 2020 27.00 28.00 26.20 27.50 4,763 +1.39(+5.34%)
Mar 11, 2020 26.14 27.00 26.00 26.11 601 -0.14(-0.55%)
Mar 10, 2020 26.25 26.25 26.25 26.25 0 +1.16(+4.64%)
Mar 09, 2020 25.09 25.09 25.09 25.09 0 -0.19(-0.77%)
Mar 06, 2020 25.45 25.49 25.00 25.28 4,300 -0.32(-1.23%)
Mar 05, 2020 25.59 25.59 25.59 25.59 73 +0.06(+0.23%)
Mar 04, 2020 25.43 25.64 25.43 25.53 7,357 +0.27(+1.09%)
Mar 03, 2020 25.26 25.26 25.10 25.26 500 +0.05(+0.18%)
Mar 02, 2020 25.30 25.75 25.21 25.21 1,027 -0.05(-0.22%)
Feb 28, 2020 25.11 25.34 24.96 25.27 14,300 +0.34(+1.36%)
Feb 27, 2020 24.93 24.93 24.93 24.93 0 +0.29(+1.20%)
Feb 26, 2020 24.64 24.64 24.64 24.64 0 +0.05(+0.21%)
Feb 25, 2020 24.58 24.58 24.58 24.58 0 -0.04(-0.16%)
Feb 24, 2020 24.75 24.75 24.62 24.62 543 +0.11(+0.47%)
Feb 21, 2020 24.51 24.51 24.48 24.51 600 -0.10(-0.41%)
Feb 20, 2020 24.63 24.63 24.61 24.61 609 -0.11(-0.44%)
Feb 19, 2020 24.67 24.72 24.67 24.72 1,199 +0.04(+0.14%)
Feb 18, 2020 24.80 24.80 24.67 24.68 4,415 -0.26(-1.02%)
Feb 14, 2020 24.94 24.94 24.94 24.94 100 -0.10(-0.38%)
Feb 13, 2020 25.05 25.05 25.04 25.04 443 -0.03(-0.13%)
Feb 12, 2020 25.10 25.12 25.07 25.07 300 +0.04(+0.15%)
Feb 11, 2020 25.03 25.03 25.03 25.03 0 -0.04(-0.17%)
Feb 10, 2020 25.09 25.15 25.08 25.08 3,766 -0.09(-0.37%)
Feb 07, 2020 25.12 25.17 25.12 25.17 300 -0.16(-0.62%)
Feb 06, 2020 25.25 25.32 25.25 25.32 501 +0.05(+0.21%)
Feb 05, 2020 25.27 25.27 25.27 25.27 0 +0.17(+0.70%)
Feb 04, 2020 25.10 25.10 25.10 25.10 30 -0.07(-0.29%)
Feb 03, 2020 25.10 25.17 25.10 25.17 400 -0.01(-0.02%)
Jan 31, 2020 25.18 25.18 25.18 25.18 100 -0.01(-0.03%)
Jan 30, 2020 25.18 25.18 25.18 25.18 0 -0.08(-0.30%)
Jan 29, 2020 25.26 25.26 25.26 25.26 0 -0.01(-0.04%)
Jan 28, 2020 25.26 25.29 25.26 25.27 700 -0.12(-0.47%)
Jan 27, 2020 25.36 25.39 25.36 25.39 145 -0.25(-0.97%)
Jan 24, 2020 25.64 25.64 25.64 25.64 100 -0.21(-0.81%)
Jan 23, 2020 25.86 25.86 25.85 25.85 632 -0.04(-0.15%)
Jan 22, 2020 25.89 25.89 25.89 25.89 0 -0.07(-0.29%)
Jan 21, 2020 25.92 25.96 25.92 25.96 5,200 -0.09(-0.35%)
Jan 17, 2020 26.00 26.05 26.00 26.05 200 +0.11(+0.44%)
Jan 16, 2020 25.94 25.94 25.94 25.94 0 +0.01(+0.04%)
Jan 15, 2020 25.93 25.93 25.93 25.93 27 -0.14(-0.54%)
Jan 14, 2020 26.07 26.07 26.07 26.07 0 -0.07(-0.26%)
Jan 13, 2020 26.14 26.14 26.14 26.14 0 -0.09(-0.36%)
Jan 10, 2020 26.23 26.23 26.23 26.23 0 -0.13(-0.49%)
Jan 09, 2020 26.36 26.36 26.36 26.36 0 +0.04(+0.15%)
Jan 08, 2020 26.21 26.32 26.21 26.32 290 +0.08(+0.32%)
Jan 07, 2020 26.24 26.24 26.24 26.24 0 +0.14(+0.55%)
Jan 06, 2020 26.10 26.10 26.10 26.10 20 -0.26(-0.98%)
Jan 03, 2020 26.50 26.50 26.35 26.35 100 -0.36(-1.35%)
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.