Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury 5 Yr Bear ETN (NY: DFVS )

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 (%)
Nov 30, 2020 13.49 13.49 13.49 13.49 2 -0.06(-0.48%)
Nov 27, 2020 13.55 13.55 13.55 13.55 100 -0.18(-1.31%)
Nov 25, 2020 13.73 13.73 13.73 13.73 100 -0.27(-1.89%)
Nov 24, 2020 14.00 14.00 14.00 14.00 50 +0.24(+1.74%)
Nov 23, 2020 13.76 13.76 13.76 13.76 17 +0.07(+0.51%)
Nov 20, 2020 13.69 13.69 13.69 13.69 100 -0.09(-0.65%)
Nov 19, 2020 13.78 13.78 13.78 13.78 25 -0.08(-0.54%)
Nov 18, 2020 13.86 13.86 13.86 13.86 53 +0.07(+0.47%)
Nov 17, 2020 13.79 13.79 13.79 13.79 28 -0.18(-1.29%)
Nov 16, 2020 13.97 13.97 13.97 13.97 0 +0.08(+0.54%)
Nov 13, 2020 13.89 13.89 13.89 13.89 100 +0.08(+0.58%)
Nov 12, 2020 14.00 14.01 13.81 13.81 400 -0.50(-3.46%)
Nov 11, 2020 14.33 14.49 14.31 14.31 529 +0.33(+2.36%)
Nov 10, 2020 13.98 13.98 13.98 13.98 51 -0.74(-5.03%)
Nov 09, 2020 14.72 14.72 14.72 14.72 20 +0.71(+5.03%)
Nov 06, 2020 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Nov 05, 2020 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Nov 04, 2020 13.85 14.02 13.85 14.02 250 +0.17(+1.23%)
Nov 03, 2020 13.85 13.85 13.85 13.85 25 +0.01(+0.04%)
Nov 02, 2020 13.81 13.84 13.81 13.84 100 +0.50(+3.75%)
Oct 30, 2020 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Oct 29, 2020 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Oct 28, 2020 13.34 13.34 13.34 13.34 0 +0.00(+0.04%)
Oct 27, 2020 13.34 13.34 13.34 13.34 0 +0.03(+0.19%)
Oct 26, 2020 13.31 13.31 13.31 13.31 0 +0.03(+0.19%)
Oct 23, 2020 13.29 13.29 13.29 13.29 0 +0.05(+0.38%)
Oct 22, 2020 13.23 13.23 13.23 13.23 2 +0.09(+0.68%)
Oct 21, 2020 13.14 13.14 13.14 13.14 0 +0.14(+1.12%)
Oct 20, 2020 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 19, 2020 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 16, 2020 13.00 13.00 13.00 13.00 0 -0.89(-6.44%)
Oct 15, 2020 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Oct 14, 2020 14.25 14.25 13.89 13.89 200 +0.29(+2.17%)
Oct 13, 2020 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 12, 2020 12.40 13.60 12.40 13.60 949 +1.15(+9.24%)
Oct 09, 2020 12.45 12.45 12.45 12.45 0 -0.23(-1.78%)
Oct 08, 2020 12.68 12.68 12.68 12.68 92 -0.50(-3.83%)
Oct 07, 2020 12.02 13.40 12.02 13.18 1,140 +1.16(+9.70%)
Oct 06, 2020 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Oct 05, 2020 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Oct 02, 2020 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Oct 01, 2020 12.02 12.02 12.02 12.02 25 +0.00(+0.00%)
Sep 30, 2020 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Sep 29, 2020 12.02 12.02 12.02 12.02 0 -0.25(-2.04%)
Sep 28, 2020 12.27 12.27 12.27 12.27 0 -0.11(-0.89%)
Sep 25, 2020 12.38 12.38 12.38 12.38 0 -0.25(-1.98%)
Sep 24, 2020 12.62 12.62 12.62 12.62 0 +0.47(+3.91%)
Sep 23, 2020 12.15 12.15 12.15 12.15 1 +0.29(+2.49%)
Sep 22, 2020 11.86 11.86 11.86 11.86 0 +0.01(+0.04%)
Sep 21, 2020 11.85 11.85 11.85 11.85 0 -0.05(-0.42%)
Sep 18, 2020 11.90 11.90 11.90 11.90 0 -0.07(-0.63%)
Sep 17, 2020 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Sep 16, 2020 11.97 11.97 11.97 11.97 40 +0.00(+0.00%)
Sep 15, 2020 11.97 11.97 11.97 11.97 0 -0.20(-1.64%)
Sep 14, 2020 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Sep 11, 2020 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Sep 10, 2020 12.18 12.18 12.18 12.18 0 -0.00(-0.04%)
Sep 09, 2020 12.18 12.18 12.18 12.18 0 -0.01(-0.08%)
Sep 08, 2020 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Sep 04, 2020 12.19 12.19 12.19 12.19 0 +0.02(+0.16%)
Sep 03, 2020 12.17 12.17 12.17 12.17 0 +0.03(+0.25%)
Sep 02, 2020 12.14 12.14 12.14 12.14 0 -0.05(-0.41%)
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.