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 (%)
Jan 31, 2019 18.26 19.06 18.26 18.70 96,051 -0.48(-2.52%)
Jan 30, 2019 19.85 19.98 19.18 19.18 21,053 -0.53(-2.68%)
Jan 29, 2019 19.83 19.87 19.70 19.71 4,317 -0.36(-1.80%)
Jan 28, 2019 20.29 20.29 19.88 20.07 4,651 -0.17(-0.84%)
Jan 25, 2019 19.93 20.29 19.61 20.24 5,500 +0.44(+2.22%)
Jan 24, 2019 20.00 20.00 19.80 19.80 11,011 -0.23(-1.15%)
Jan 23, 2019 20.29 20.39 20.03 20.03 30,243 -0.02(-0.10%)
Jan 22, 2019 20.51 20.60 19.85 20.05 6,887 -0.40(-1.98%)
Jan 18, 2019 20.61 20.67 20.15 20.45 55,400 +0.30(+1.51%)
Jan 17, 2019 19.84 20.15 19.66 20.15 11,582 +0.38(+1.93%)
Jan 16, 2019 19.21 19.78 19.20 19.77 3,800 +0.22(+1.13%)
Jan 15, 2019 19.70 19.90 19.46 19.55 4,852 -0.09(-0.48%)
Jan 14, 2019 19.13 19.64 19.13 19.64 7,609 +0.20(+1.00%)
Jan 11, 2019 19.54 19.56 19.25 19.45 8,400 -0.45(-2.24%)
Jan 10, 2019 19.46 19.89 19.27 19.89 8,836 +0.09(+0.43%)
Jan 09, 2019 19.90 20.02 19.71 19.81 18,213 +0.06(+0.28%)
Jan 08, 2019 20.19 20.19 19.58 19.75 27,109 +0.37(+1.90%)
Jan 07, 2019 18.79 19.44 18.79 19.39 16,520 +0.28(+1.46%)
Jan 04, 2019 18.75 19.18 18.23 19.11 72,800 +1.19(+6.64%)
Jan 03, 2019 18.86 18.96 17.65 17.92 31,184 -0.94(-5.00%)
Jan 02, 2019 19.09 19.25 18.57 18.86 15,157 -0.43(-2.23%)
Dec 31, 2018 19.19 19.86 19.14 19.29 61,200 -0.43(-2.18%)
Dec 28, 2018 20.21 20.98 19.72 19.72 28,500 -0.48(-2.38%)
Dec 27, 2018 20.76 20.88 20.14 20.20 19,735 -0.79(-3.76%)
Dec 26, 2018 20.08 20.99 20.05 20.99 30,712 +0.80(+3.96%)
Dec 24, 2018 20.41 20.47 20.19 20.19 30,300 -0.41(-1.99%)
Dec 21, 2018 20.88 20.95 20.50 20.60 18,200 -0.20(-0.96%)
Dec 20, 2018 20.32 20.80 20.19 20.80 39,191 +0.30(+1.46%)
Dec 19, 2018 20.92 21.29 20.20 20.50 48,206 -0.70(-3.30%)
Dec 18, 2018 21.02 21.53 21.00 21.20 32,812 +0.07(+0.36%)
Dec 17, 2018 21.50 21.60 21.12 21.12 9,040 -0.41(-1.88%)
Dec 14, 2018 21.37 21.73 21.37 21.53 31,900 -0.22(-1.01%)
Dec 13, 2018 21.81 21.89 21.69 21.75 57,541 -0.15(-0.68%)
Dec 12, 2018 21.86 21.90 21.61 21.90 4,465 +0.29(+1.37%)
Dec 11, 2018 21.95 21.99 21.10 21.61 15,135 +0.49(+2.32%)
Dec 10, 2018 21.18 21.45 20.82 21.12 46,494 -0.17(-0.82%)
Dec 07, 2018 21.77 21.79 21.12 21.29 21,100 -0.59(-2.70%)
Dec 06, 2018 21.36 21.90 21.00 21.88 148,165 -0.34(-1.53%)
Dec 04, 2018 22.50 22.84 21.85 22.22 64,400 -0.40(-1.77%)
Dec 03, 2018 22.99 23.00 21.91 22.62 33,158 -0.36(-1.57%)
Nov 30, 2018 22.88 23.06 22.77 22.98 11,300 -0.11(-0.50%)
Nov 29, 2018 23.00 23.46 22.80 23.09 50,536 -0.30(-1.26%)
Nov 28, 2018 23.49 23.51 23.20 23.39 26,704 -0.13(-0.54%)
Nov 27, 2018 23.50 23.58 23.39 23.52 4,428 -0.10(-0.42%)
Nov 26, 2018 23.55 23.75 23.49 23.61 22,614 +0.18(+0.79%)
Nov 23, 2018 23.39 23.70 23.16 23.43 8,600 -0.07(-0.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.13(+0.55%)
Nov 20, 2018 23.28 23.69 23.08 23.37 35,791 -0.02(-0.08%)
Nov 19, 2018 23.60 25.38 23.19 23.39 80,580 -0.08(-0.34%)
Nov 16, 2018 23.86 23.86 23.42 23.47 43,800 -0.57(-2.38%)
Nov 15, 2018 24.00 24.04 23.60 24.04 13,097 -0.06(-0.25%)
Nov 14, 2018 24.50 24.74 23.85 24.10 24,865 -0.40(-1.63%)
Nov 13, 2018 24.61 24.61 24.00 24.50 11,970 -0.15(-0.60%)
Nov 12, 2018 24.70 25.15 24.58 24.65 4,764 -0.33(-1.32%)
Nov 09, 2018 25.22 25.30 24.89 24.98 8,600 -0.26(-1.03%)
Nov 08, 2018 25.15 25.42 24.92 25.24 83,855 +0.07(+0.28%)
Nov 07, 2018 24.89 25.30 24.84 25.17 11,420 +0.05(+0.20%)
Nov 06, 2018 25.06 25.17 24.97 25.12 14,517 +0.18(+0.72%)
Nov 05, 2018 25.09 25.17 24.80 24.94 19,101 -0.17(-0.68%)
Nov 02, 2018 24.68 25.14 24.52 25.11 30,200 +0.69(+2.83%)
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.