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 (%)
Aug 31, 2018 21.98 21.98 21.98 0 -0.10(-0.45%)
Aug 30, 2018 22.23 22.23 22.04 22.08 1,828 -0.17(-0.76%)
Aug 29, 2018 22.30 22.46 22.25 22.25 8,577 -0.10(-0.47%)
Aug 28, 2018 22.20 22.39 22.18 22.35 23,949 +0.31(+1.43%)
Aug 27, 2018 21.80 22.04 21.80 22.04 11,447 +0.39(+1.80%)
Aug 24, 2018 21.91 21.98 21.64 21.65 11,800 -0.08(-0.37%)
Aug 23, 2018 21.56 21.83 21.56 21.73 8,372 +0.15(+0.69%)
Aug 22, 2018 21.49 21.75 21.45 21.58 8,167 -0.31(-1.42%)
Aug 21, 2018 21.73 21.95 21.73 21.89 6,750 +0.28(+1.30%)
Aug 20, 2018 21.80 21.80 21.56 21.61 24,746 -0.47(-2.14%)
Aug 17, 2018 21.95 22.08 21.84 22.08 26,500 -0.05(-0.23%)
Aug 16, 2018 21.97 22.28 21.96 22.13 16,369 +0.15(+0.68%)
Aug 15, 2018 22.05 22.05 21.75 21.98 55,032 -0.35(-1.57%)
Aug 14, 2018 22.20 22.36 22.18 22.33 19,277 +0.25(+1.13%)
Aug 13, 2018 22.20 22.30 22.01 22.08 223,912 -0.04(-0.16%)
Aug 10, 2018 22.38 22.38 21.95 22.11 51,400 -0.65(-2.86%)
Aug 09, 2018 22.89 22.99 22.72 22.77 24,347 -0.38(-1.63%)
Aug 08, 2018 23.18 23.18 23.00 23.14 7,436 -0.14(-0.60%)
Aug 07, 2018 23.00 23.28 22.98 23.28 27,895 +0.40(+1.75%)
Aug 06, 2018 23.00 23.00 22.73 22.88 14,086 -0.11(-0.48%)
Aug 03, 2018 23.27 23.27 22.82 22.99 16,900 -0.34(-1.47%)
Aug 02, 2018 23.46 23.50 23.33 23.33 12,470 -0.25(-1.05%)
Aug 01, 2018 23.58 23.70 23.46 23.58 31,487 +0.30(+1.29%)
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%)
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.