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 (%)
Jul 31, 2018 23.25 23.30 23.14 23.28 14,231 -0.02(-0.09%)
Jul 30, 2018 23.42 23.47 23.18 23.30 13,201 +0.10(+0.43%)
Jul 27, 2018 23.22 23.30 23.04 23.20 27,700 -0.28(-1.18%)
Jul 26, 2018 23.16 23.48 23.12 23.48 63,463 +0.12(+0.50%)
Jul 25, 2018 22.96 23.36 22.87 23.36 19,926 +0.28(+1.21%)
Jul 24, 2018 23.18 23.24 23.01 23.08 17,821 -0.06(-0.24%)
Jul 23, 2018 22.60 23.16 22.59 23.14 39,370 +0.68(+3.04%)
Jul 20, 2018 22.26 22.50 22.23 22.45 48,617 +0.43(+1.97%)
Jul 19, 2018 22.29 22.36 21.95 22.02 88,002 -0.43(-1.94%)
Jul 18, 2018 22.34 22.46 22.22 22.45 37,547 +0.22(+1.01%)
Jul 17, 2018 22.17 22.34 22.16 22.23 16,492 +0.00(+0.00%)
Jul 16, 2018 22.24 22.41 22.14 22.23 30,100 +0.25(+1.14%)
Jul 13, 2018 22.10 22.10 21.92 21.98 6,406 -0.23(-1.03%)
Jul 12, 2018 22.16 22.24 22.16 22.21 2,711 +0.13(+0.59%)
Jul 11, 2018 22.31 22.07 22.08 5,294 -0.27(-1.19%)
Jul 10, 2018 22.40 22.46 22.28 22.35 18,732 +0.06(+0.25%)
Jul 09, 2018 22.24 22.30 22.12 22.29 13,505 +0.29(+1.33%)
Jul 06, 2018 21.86 22.01 21.79 22.00 18,868 -0.08(-0.37%)
Jul 05, 2018 22.04 22.13 21.89 22.08 13,443 +0.02(+0.09%)
Jul 03, 2018 22.06 22.06 22.06 0 -0.30(-1.32%)
Jul 02, 2018 22.00 22.36 21.88 22.36 8,189 +0.14(+0.64%)
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%)
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.