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 (%)
Jun 29, 2018 22.13 22.25 22.11 22.21 35,819 +0.13(+0.60%)
Jun 28, 2018 21.93 22.19 21.93 22.08 11,057 +0.13(+0.59%)
Jun 27, 2018 22.09 22.20 21.90 21.95 39,170 -0.51(-2.27%)
Jun 26, 2018 22.47 22.48 22.42 22.46 17,076 -0.04(-0.18%)
Jun 25, 2018 22.47 22.51 22.28 22.50 49,770 -0.17(-0.76%)
Jun 22, 2018 22.74 22.79 22.59 22.67 9,589 +0.03(+0.14%)
Jun 21, 2018 22.83 22.83 22.63 22.64 8,966 -0.36(-1.57%)
Jun 20, 2018 22.45 23.00 22.18 23.00 30,404 +0.42(+1.86%)
Jun 19, 2018 22.57 22.69 22.42 22.58 33,440 -0.39(-1.72%)
Jun 18, 2018 22.90 23.02 22.80 22.98 7,764 -0.06(-0.26%)
Jun 15, 2018 23.04 22.66 23.04 46,125 -0.09(-0.41%)
Jun 14, 2018 23.31 23.33 23.06 23.13 30,020 -0.36(-1.55%)
Jun 13, 2018 23.30 23.88 23.17 23.49 31,943 +0.21(+0.92%)
Jun 12, 2018 23.39 23.39 23.25 23.28 16,632 +0.14(+0.61%)
Jun 11, 2018 23.27 23.30 23.12 23.14 45,011 +0.10(+0.43%)
Jun 08, 2018 22.98 23.06 22.86 23.04 4,997 +0.18(+0.79%)
Jun 07, 2018 23.46 23.46 22.49 22.86 59,405 -0.53(-2.27%)
Jun 06, 2018 23.16 23.47 23.15 23.39 48,604 +0.58(+2.54%)
Jun 05, 2018 22.84 23.01 22.68 22.81 37,691 -0.37(-1.60%)
Jun 04, 2018 22.85 23.18 22.85 23.18 27,854 +0.48(+2.12%)
Jun 01, 2018 22.59 22.90 22.50 22.70 62,926 +0.56(+2.53%)
May 31, 2018 22.05 22.31 21.82 22.14 59,154 +0.05(+0.23%)
May 30, 2018 22.50 22.50 21.80 22.09 45,975 +0.69(+3.23%)
May 29, 2018 22.86 22.86 21.10 21.40 126,869 -1.57(-6.82%)
May 25, 2018 22.96 22.96 22.96 0 -0.59(-2.53%)
May 24, 2018 23.52 23.59 23.25 23.56 59,206 -0.21(-0.88%)
May 23, 2018 24.00 24.04 23.70 23.77 47,906 -0.60(-2.48%)
May 22, 2018 24.43 24.56 24.35 24.37 40,441 -0.00(-0.01%)
May 21, 2018 24.56 24.63 24.37 24.38 26,466 -0.05(-0.19%)
May 18, 2018 24.69 24.70 24.35 24.42 40,194 -0.54(-2.16%)
May 17, 2018 24.88 24.96 24.79 24.96 25,021 +0.06(+0.24%)
May 16, 2018 24.64 24.90 24.58 24.90 50,274 +0.25(+1.03%)
May 15, 2018 24.42 24.84 24.40 24.65 106,446 +0.76(+3.16%)
May 14, 2018 23.91 23.92 23.80 23.89 9,467 +0.21(+0.89%)
May 11, 2018 23.61 23.73 23.57 23.68 11,388 +0.01(+0.04%)
May 10, 2018 23.58 23.70 23.54 23.67 33,322 -0.15(-0.63%)
May 09, 2018 23.91 23.91 23.76 23.82 17,025 +0.25(+1.08%)
May 08, 2018 23.50 23.65 23.46 23.57 18,018 +0.30(+1.28%)
May 07, 2018 23.28 23.34 23.22 23.27 47,680 +0.03(+0.12%)
May 04, 2018 23.05 23.40 23.05 23.24 10,210 -0.03(-0.13%)
May 03, 2018 23.30 23.30 23.07 23.27 57,557 -0.27(-1.13%)
May 02, 2018 23.61 23.66 23.42 23.54 27,754 -0.13(-0.56%)
May 01, 2018 23.41 23.70 23.41 23.67 28,055 +0.21(+0.90%)
Apr 30, 2018 23.51 23.56 23.32 23.46 25,963 -0.05(-0.22%)
Apr 27, 2018 23.70 23.70 23.45 23.51 47,781 -0.23(-0.97%)
Apr 26, 2018 23.83 23.86 23.68 23.74 37,305 -0.36(-1.47%)
Apr 25, 2018 24.01 24.15 23.95 24.10 104,770 +0.25(+1.06%)
Apr 24, 2018 23.94 23.99 23.69 23.84 61,183 +0.09(+0.39%)
Apr 23, 2018 23.62 23.83 23.62 23.75 45,146 +0.30(+1.27%)
Apr 20, 2018 23.27 23.50 23.17 23.45 30,665 +0.38(+1.63%)
Apr 19, 2018 22.96 23.13 22.92 23.07 42,158 +0.45(+1.97%)
Apr 18, 2018 22.32 22.65 22.31 22.63 24,879 +0.51(+2.29%)
Apr 17, 2018 22.34 22.34 22.04 22.12 8,494 -0.05(-0.23%)
Apr 16, 2018 22.38 22.38 22.18 22.18 8,153 +0.07(+0.34%)
Apr 13, 2018 22.27 22.29 22.05 22.10 9,778 -0.09(-0.41%)
Apr 12, 2018 21.88 22.23 21.88 22.19 47,830 +0.60(+2.78%)
Apr 11, 2018 21.51 21.75 21.48 21.59 14,119 -0.18(-0.85%)
Apr 10, 2018 21.82 21.84 21.77 21.77 2,910 +0.32(+1.48%)
Apr 09, 2018 21.69 21.80 21.46 21.46 7,033 -0.01(-0.06%)
Apr 06, 2018 21.57 21.80 21.41 21.47 40,793 -0.59(-2.67%)
Apr 05, 2018 21.90 22.11 21.90 22.06 28,146 +0.24(+1.10%)
Apr 04, 2018 21.41 21.83 21.41 21.82 9,643 +0.19(+0.88%)
Apr 03, 2018 21.42 21.74 21.42 21.63 11,697 +0.45(+2.12%)
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.