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 (%)
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%)
Apr 02, 2018 21.40 21.56 20.91 21.18 19,609 -0.15(-0.70%)
Mar 29, 2018 21.33 21.33 21.33 0 -0.23(-1.07%)
Mar 28, 2018 21.23 21.64 21.13 21.56 133,955 +0.04(+0.20%)
Mar 27, 2018 22.13 22.13 21.40 21.52 52,297 -0.83(-3.72%)
Mar 26, 2018 22.15 22.35 21.93 22.35 20,595 +0.48(+2.19%)
Mar 23, 2018 22.15 22.18 21.73 21.87 55,660 -0.21(-0.95%)
Mar 22, 2018 22.09 22.26 21.69 22.08 87,247 -0.52(-2.30%)
Mar 21, 2018 22.94 23.20 22.60 22.60 79,216 -0.13(-0.57%)
Mar 20, 2018 22.74 22.79 22.63 22.73 50,947 +0.30(+1.36%)
Mar 19, 2018 22.60 22.60 22.20 22.43 14,023 +0.07(+0.34%)
Mar 16, 2018 22.27 22.41 22.27 22.35 10,662 +0.25(+1.13%)
Mar 15, 2018 22.08 22.26 21.97 22.10 39,236 +0.04(+0.18%)
Mar 14, 2018 22.41 22.41 21.90 22.06 146,652 -0.21(-0.94%)
Mar 13, 2018 22.35 22.57 22.26 22.27 214,819 -0.31(-1.37%)
Mar 12, 2018 22.79 22.82 22.55 22.58 35,578 -0.26(-1.14%)
Mar 09, 2018 22.88 23.06 22.73 22.84 112,831 +0.32(+1.42%)
Mar 08, 2018 22.67 22.73 22.42 22.52 27,311 -0.26(-1.14%)
Mar 07, 2018 22.82 22.44 22.78 56,302 -0.06(-0.26%)
Mar 06, 2018 22.71 22.84 22.54 22.84 7,956 +0.04(+0.18%)
Mar 05, 2018 22.27 22.92 22.27 22.80 53,156 +0.20(+0.88%)
Mar 02, 2018 22.25 22.70 22.22 22.60 158,759 +0.54(+2.45%)
Mar 01, 2018 22.72 23.13 21.90 22.06 222,828 -0.72(-3.16%)
Feb 28, 2018 22.94 23.10 22.78 22.78 23,188 -0.24(-1.04%)
Feb 27, 2018 22.54 23.25 22.45 23.02 40,640 +0.48(+2.13%)
Feb 26, 2018 22.52 22.55 22.26 22.54 69,579 -0.16(-0.70%)
Feb 23, 2018 22.79 22.84 22.54 22.70 80,427 -0.41(-1.77%)
Feb 22, 2018 23.11 42,983 -0.20(-0.86%)
Feb 21, 2018 22.88 23.48 22.82 23.31 53,536 +0.34(+1.48%)
Feb 20, 2018 23.05 23.19 22.90 22.97 50,790 +0.22(+0.97%)
Feb 16, 2018 22.75 22.75 22.75 0 -0.34(-1.47%)
Feb 15, 2018 23.20 23.20 22.85 23.09 137,811 -0.07(-0.30%)
Feb 14, 2018 22.67 23.22 22.67 23.16 147,512 +0.94(+4.23%)
Feb 13, 2018 22.37 22.45 22.18 22.22 21,488 -0.20(-0.89%)
Feb 12, 2018 22.37 22.57 22.30 22.42 64,881 +0.18(+0.82%)
Feb 09, 2018 22.49 22.56 21.54 22.24 257,270 +0.04(+0.17%)
Feb 08, 2018 22.67 22.89 22.13 22.20 161,260 -0.12(-0.54%)
Feb 07, 2018 21.86 22.40 21.86 22.32 126,240 +0.47(+2.15%)
Feb 06, 2018 21.41 21.88 21.34 21.85 130,968 +0.30(+1.39%)
Feb 05, 2018 22.48 22.60 21.10 21.55 282,675 -0.93(-4.14%)
Feb 02, 2018 22.47 22.75 22.31 22.48 234,977 +0.30(+1.35%)
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.