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%)
Jan 02, 2020 26.77 26.77 26.61 26.71 2,200 -0.17(-0.62%)
Dec 31, 2019 26.88 26.88 26.88 26.88 0 +0.16(+0.62%)
Dec 30, 2019 26.62 26.71 26.62 26.71 100 +0.21(+0.78%)
Dec 27, 2019 26.50 26.51 26.50 26.51 200 -0.01(-0.05%)
Dec 26, 2019 25.91 26.52 25.91 26.52 150 -0.09(-0.33%)
Dec 24, 2019 26.61 26.61 26.61 26.61 100 -0.02(-0.09%)
Dec 23, 2019 26.63 26.63 26.63 26.63 0 -0.08(-0.32%)
Dec 20, 2019 26.65 26.72 26.65 26.72 3,400 -0.06(-0.23%)
Dec 19, 2019 26.96 26.96 26.78 26.78 1,671 +0.18(+0.68%)
Dec 18, 2019 26.47 26.60 26.47 26.60 1,200 +0.04(+0.15%)
Dec 17, 2019 26.52 26.56 26.37 26.56 3,874 +0.33(+1.28%)
Dec 16, 2019 26.29 26.29 26.23 26.23 600 -0.02(-0.08%)
Dec 13, 2019 26.15 26.30 26.15 26.25 1,300 +0.20(+0.77%)
Dec 12, 2019 25.92 26.05 25.92 26.05 240 +0.21(+0.81%)
Dec 11, 2019 25.70 25.84 25.70 25.84 275 -0.12(-0.47%)
Dec 10, 2019 25.96 25.96 25.96 25.96 0 -0.15(-0.57%)
Dec 09, 2019 26.11 26.11 26.11 26.11 0 -0.04(-0.16%)
Dec 06, 2019 26.15 26.15 26.15 26.15 200 +0.12(+0.45%)
Dec 05, 2019 26.03 26.03 26.03 26.03 0 +0.14(+0.54%)
Dec 04, 2019 25.89 25.89 25.89 25.89 0 -0.17(-0.65%)
Dec 03, 2019 26.12 26.12 26.06 26.06 1,425 -0.18(-0.70%)
Dec 02, 2019 26.37 26.39 26.25 26.25 635 +0.38(+1.45%)
Nov 29, 2019 25.87 25.87 25.87 25.87 100 +0.08(+0.33%)
Nov 27, 2019 25.79 25.79 25.79 25.79 0 -0.09(-0.34%)
Nov 26, 2019 25.81 26.00 25.81 25.87 1,200 +0.14(+0.55%)
Nov 25, 2019 25.77 25.77 25.73 25.73 3,071 -0.17(-0.64%)
Nov 22, 2019 25.90 25.90 25.90 25.90 400 -0.01(-0.03%)
Nov 21, 2019 25.85 25.91 25.85 25.91 200 +0.01(+0.05%)
Nov 20, 2019 25.86 26.01 25.83 25.89 1,717 -0.25(-0.97%)
Nov 19, 2019 26.15 26.15 26.15 26.15 24 -0.06(-0.23%)
Nov 18, 2019 26.20 26.20 26.20 26.20 0 -0.03(-0.10%)
Nov 15, 2019 26.23 26.23 26.23 26.23 100 -0.05(-0.21%)
Nov 14, 2019 26.29 26.29 26.29 26.29 0 -0.25(-0.93%)
Nov 13, 2019 26.60 26.60 26.40 26.53 5,676 -0.17(-0.63%)
Nov 12, 2019 26.70 26.70 26.70 26.70 1,676 +0.17(+0.65%)
Nov 11, 2019 26.53 26.53 26.53 26.53 3 -0.19(-0.71%)
Nov 08, 2019 27.08 27.08 26.71 26.72 400 +0.26(+0.97%)
Nov 07, 2019 26.46 26.46 26.46 26.46 72 +0.15(+0.57%)
Nov 06, 2019 26.31 26.31 26.31 26.31 0 +0.05(+0.19%)
Nov 05, 2019 26.00 26.35 26.00 26.27 1,543 +0.36(+1.37%)
Nov 04, 2019 25.91 25.91 25.91 25.91 2 +0.05(+0.20%)
Nov 01, 2019 25.87 25.90 25.86 25.86 400 -0.09(-0.36%)
Oct 31, 2019 25.95 25.95 25.95 25.95 39 -0.07(-0.25%)
Oct 30, 2019 26.27 26.27 26.02 26.02 944 -0.19(-0.73%)
Oct 29, 2019 26.21 26.21 26.21 26.21 31 +0.07(+0.25%)
Oct 28, 2019 26.14 26.14 26.14 26.14 5 +0.06(+0.24%)
Oct 25, 2019 26.08 26.08 26.08 26.08 0 -0.05(-0.18%)
Oct 24, 2019 26.12 26.12 26.12 26.12 9 -0.01(-0.03%)
Oct 23, 2019 26.13 26.13 26.13 26.13 0 -0.13(-0.50%)
Oct 22, 2019 26.27 26.27 26.27 26.27 0 -0.05(-0.21%)
Oct 21, 2019 26.40 26.51 26.32 26.32 4,935 +0.19(+0.74%)
Oct 18, 2019 26.13 26.13 26.13 26.13 100 +0.07(+0.29%)
Oct 17, 2019 26.05 26.05 26.05 26.05 13 -0.02(-0.10%)
Oct 16, 2019 26.08 26.08 26.08 26.08 0 +0.11(+0.44%)
Oct 15, 2019 25.96 25.96 25.96 25.96 223 +0.07(+0.29%)
Oct 14, 2019 25.85 25.89 25.83 25.89 281 +0.06(+0.24%)
Oct 11, 2019 25.82 25.82 25.75 25.82 1,600 +0.07(+0.29%)
Oct 10, 2019 25.75 25.75 25.75 25.75 28 +0.02(+0.09%)
Oct 09, 2019 25.73 25.73 25.73 25.73 39 +0.11(+0.41%)
Oct 08, 2019 25.62 25.62 25.62 25.62 39 +0.02(+0.08%)
Oct 07, 2019 25.60 25.60 25.60 25.60 49 -0.31(-1.20%)
Oct 04, 2019 25.91 25.91 25.91 25.91 0 -0.13(-0.51%)
Oct 03, 2019 26.00 26.05 26.00 26.05 1,009 +0.15(+0.59%)
Oct 02, 2019 25.89 25.89 25.89 25.89 0 +0.11(+0.44%)
Oct 01, 2019 25.78 25.78 25.78 25.78 0 +0.20(+0.76%)
Sep 30, 2019 25.59 25.59 25.59 25.59 0 +0.02(+0.09%)
Sep 27, 2019 25.56 25.56 25.56 25.56 100 -0.02(-0.10%)
Sep 26, 2019 25.59 25.59 25.59 25.59 0 -0.01(-0.03%)
Sep 25, 2019 25.63 25.63 25.59 25.59 200 -0.00(-0.01%)
Sep 24, 2019 25.59 25.59 25.59 25.59 0 -0.04(-0.14%)
Sep 23, 2019 25.63 25.63 25.63 25.63 27 -0.05(-0.20%)
Sep 20, 2019 25.68 25.68 25.68 25.68 0 +0.02(+0.06%)
Sep 19, 2019 25.47 25.67 25.47 25.67 962 -0.14(-0.55%)
Sep 18, 2019 26.00 26.00 25.67 25.81 3,652 +0.02(+0.08%)
Sep 17, 2019 25.79 25.79 25.79 25.79 0 -0.21(-0.82%)
Sep 16, 2019 25.96 26.00 25.94 26.00 400 -0.02(-0.08%)
Sep 13, 2019 26.04 26.04 26.02 26.02 700 +0.14(+0.54%)
Sep 12, 2019 25.88 26.01 25.88 25.88 700 +0.21(+0.83%)
Sep 11, 2019 25.67 25.67 25.67 25.67 0 -0.08(-0.32%)
Sep 10, 2019 25.75 25.75 25.75 25.75 15 +0.02(+0.09%)
Sep 09, 2019 25.71 25.73 25.71 25.73 561 +0.10(+0.38%)
Sep 06, 2019 25.70 25.72 25.61 25.63 1,900 -0.12(-0.45%)
Sep 05, 2019 25.61 25.85 25.36 25.75 1,401 +0.16(+0.63%)
Sep 04, 2019 25.66 25.66 25.48 25.59 476 -0.06(-0.25%)
Sep 03, 2019 25.35 25.69 25.35 25.65 2,292 +0.31(+1.23%)
Aug 30, 2019 25.34 25.34 25.34 25.34 100 +0.04(+0.15%)
Aug 29, 2019 25.25 25.30 25.25 25.30 300 -0.02(-0.09%)
Aug 28, 2019 25.37 25.37 25.32 25.32 521 -0.08(-0.31%)
Aug 27, 2019 25.50 25.50 25.25 25.40 4,576 -0.14(-0.57%)
Aug 26, 2019 26.00 26.00 25.55 25.55 928 -0.26(-1.02%)
Aug 23, 2019 25.81 25.81 25.81 25.81 100 -0.00(-0.01%)
Aug 22, 2019 25.82 25.82 25.82 25.82 20 +0.04(+0.14%)
Aug 21, 2019 25.96 25.96 25.75 25.78 1,450 -0.40(-1.51%)
Aug 20, 2019 26.33 26.33 26.17 26.17 200 -0.04(-0.15%)
Aug 19, 2019 26.31 26.31 26.21 26.21 903 +0.07(+0.26%)
Aug 16, 2019 26.10 26.24 26.10 26.14 200 +0.19(+0.72%)
Aug 15, 2019 26.23 26.23 25.96 25.96 189 +0.08(+0.32%)
Aug 14, 2019 25.88 25.88 25.88 25.88 105 -0.28(-1.07%)
Aug 13, 2019 28.97 34.02 26.16 26.16 13,152 -0.18(-0.70%)
Aug 12, 2019 26.34 26.34 26.34 26.34 0 -0.10(-0.38%)
Aug 09, 2019 26.20 26.44 26.20 26.44 100 -0.11(-0.41%)
Aug 08, 2019 26.55 26.55 26.55 26.55 0 -0.13(-0.50%)
Aug 07, 2019 26.54 26.68 26.52 26.68 600 -0.11(-0.40%)
Aug 06, 2019 26.80 26.80 26.79 26.79 800 -0.08(-0.30%)
Aug 05, 2019 26.87 26.87 26.87 26.87 0 -0.14(-0.51%)
Aug 02, 2019 27.01 27.01 27.01 27.01 100 -0.10(-0.35%)
Aug 01, 2019 27.10 27.10 27.10 27.10 0 -0.03(-0.11%)
Jul 31, 2019 27.60 27.60 27.13 27.13 180 -0.30(-1.10%)
Jul 30, 2019 27.43 27.43 27.43 27.43 0 -0.04(-0.13%)
Jul 29, 2019 27.47 27.47 27.47 27.47 0 -0.03(-0.09%)
Jul 26, 2019 27.50 27.50 27.50 27.50 100 -0.13(-0.47%)
Jul 25, 2019 27.62 27.62 27.62 27.62 0 -0.10(-0.36%)
Jul 24, 2019 27.65 27.73 27.65 27.73 349 -0.10(-0.36%)
Jul 23, 2019 27.82 27.82 27.82 27.82 0 -0.02(-0.06%)
Jul 22, 2019 27.94 27.94 27.84 27.84 100 -0.13(-0.47%)
Jul 19, 2019 28.01 28.01 27.97 27.97 300 -0.04(-0.13%)
Jul 18, 2019 27.74 28.01 27.74 28.01 150 -0.00(-0.01%)
Jul 17, 2019 27.71 28.01 27.71 28.01 1,422 -0.07(-0.24%)
Jul 16, 2019 28.08 28.08 28.08 28.08 0 -0.11(-0.40%)
Jul 15, 2019 28.19 28.19 28.19 28.19 0 -0.03(-0.11%)
Jul 12, 2019 28.23 28.23 28.23 28.23 0 +0.07(+0.26%)
Jul 11, 2019 27.93 28.15 27.93 28.15 335 +0.44(+1.60%)
Jul 10, 2019 27.71 27.71 27.71 27.71 0 +0.32(+1.16%)
Jul 09, 2019 27.39 27.39 27.39 27.39 90 -0.03(-0.12%)
Jul 08, 2019 27.61 27.61 27.43 27.43 100 -0.09(-0.34%)
Jul 05, 2019 27.61 27.61 27.49 27.52 1,200 -0.26(-0.93%)
Jul 03, 2019 27.92 27.92 27.78 27.78 2,600 -0.26(-0.93%)
Jul 02, 2019 28.04 28.04 28.04 28.04 0 -0.18(-0.64%)
Jul 01, 2019 28.22 28.22 28.22 28.22 0 -0.11(-0.39%)
Jun 28, 2019 28.33 28.33 28.33 28.33 0 -0.19(-0.67%)
Jun 27, 2019 28.52 28.52 28.52 28.52 0 -0.07(-0.26%)
Jun 26, 2019 28.59 28.59 28.59 28.59 48 -0.09(-0.31%)
Jun 25, 2019 28.85 28.97 28.68 28.68 236 -0.14(-0.49%)
Jun 24, 2019 29.07 29.07 28.82 28.82 236 +0.06(+0.20%)
Jun 21, 2019 28.76 28.76 28.76 28.76 100 +0.10(+0.36%)
Jun 20, 2019 28.75 28.88 28.66 28.66 630 +0.18(+0.65%)
Jun 19, 2019 28.38 28.64 28.38 28.48 520 +0.34(+1.22%)
Jun 18, 2019 28.13 28.13 28.13 28.13 50 -0.26(-0.91%)
Jun 17, 2019 28.47 28.58 28.39 28.39 1,220 -0.17(-0.59%)
Jun 14, 2019 28.65 28.65 28.56 28.56 300 -0.04(-0.16%)
Jun 13, 2019 28.61 28.61 28.61 28.61 0 +0.13(+0.46%)
Jun 12, 2019 28.47 28.47 28.47 28.47 0 -0.07(-0.23%)
Jun 11, 2019 28.54 28.54 28.54 28.54 0 -0.10(-0.33%)
Jun 10, 2019 28.83 28.84 28.63 28.63 338 -0.08(-0.28%)
Jun 07, 2019 28.98 28.98 28.72 28.72 200 -0.21(-0.74%)
Jun 06, 2019 29.19 29.19 28.93 28.93 110 -0.15(-0.50%)
Jun 05, 2019 29.07 29.07 29.07 29.07 0 +0.04(+0.13%)
Jun 04, 2019 28.90 29.09 28.90 29.04 350 +0.29(+1.00%)
Jun 03, 2019 28.45 28.75 28.45 28.75 300 +0.27(+0.96%)
May 31, 2019 28.39 28.48 28.12 28.48 200 +0.41(+1.46%)
May 30, 2019 28.17 28.18 28.07 28.07 300 +0.05(+0.20%)
May 29, 2019 28.05 28.05 28.01 28.01 100 -0.02(-0.08%)
May 28, 2019 28.05 28.20 28.03 28.03 200 -0.08(-0.27%)
May 24, 2019 28.32 28.32 28.11 28.11 100 -0.18(-0.65%)
May 23, 2019 28.46 28.56 28.29 28.29 450 +0.05(+0.19%)
May 22, 2019 28.42 28.42 28.24 28.24 100 -0.28(-0.96%)
May 21, 2019 28.56 28.56 28.52 28.52 100 +0.04(+0.15%)
May 20, 2019 28.58 28.58 28.47 28.47 140 -0.04(-0.13%)
May 17, 2019 28.41 28.51 28.41 28.51 200 -0.07(-0.25%)
May 16, 2019 28.73 28.73 28.58 28.58 100 -0.08(-0.27%)
May 15, 2019 28.92 28.92 28.66 28.66 110 +0.06(+0.21%)
May 14, 2019 28.60 28.60 28.60 28.60 10 -0.20(-0.69%)
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.