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 (%)
Oct 31, 2016 14.05 14.32 13.83 13.83 34,996 -0.26(-1.86%)
Oct 28, 2016 14.23 14.25 13.95 14.09 9,268 -0.01(-0.07%)
Oct 27, 2016 13.77 14.32 13.77 14.10 65,723 +0.64(+4.75%)
Oct 26, 2016 13.13 13.84 13.13 13.46 17,301 +0.08(+0.60%)
Oct 25, 2016 13.44 13.49 13.09 13.38 27,591 +0.17(+1.29%)
Oct 24, 2016 13.13 13.78 13.13 13.21 9,708 -0.04(-0.30%)
Oct 21, 2016 13.11 13.25 13.11 13.25 2,460 +0.13(+0.99%)
Oct 20, 2016 12.90 13.12 12.89 13.12 7,010 +0.02(+0.15%)
Oct 19, 2016 13.15 13.15 12.92 13.10 16,676 -0.06(-0.49%)
Oct 18, 2016 13.54 13.54 13.03 13.16 16,137 -0.10(-0.72%)
Oct 17, 2016 13.50 13.50 13.24 13.26 26,098 -0.35(-2.57%)
Oct 14, 2016 13.41 13.61 13.33 13.61 7,433 +0.35(+2.64%)
Oct 13, 2016 13.42 13.42 13.12 13.26 55,655 -0.42(-3.06%)
Oct 12, 2016 13.55 13.89 13.48 13.68 59,021 +0.23(+1.70%)
Oct 11, 2016 13.65 13.74 13.25 13.45 35,275 -0.24(-1.75%)
Oct 10, 2016 13.55 13.85 13.55 13.69 33,134 +0.27(+2.02%)
Oct 07, 2016 13.45 13.60 13.34 13.42 17,116 -0.02(-0.12%)
Oct 06, 2016 13.35 13.50 13.19 13.43 47,766 +0.23(+1.77%)
Oct 05, 2016 12.90 13.37 12.87 13.20 25,167 +0.39(+3.04%)
Oct 04, 2016 12.33 12.86 11.73 12.81 42,680 +0.57(+4.66%)
Oct 03, 2016 12.41 12.41 12.20 12.24 10,099 +0.16(+1.32%)
Sep 30, 2016 11.80 12.27 11.80 12.08 32,701 +0.52(+4.50%)
Sep 29, 2016 11.68 11.96 11.45 11.56 24,341 -0.17(-1.45%)
Sep 28, 2016 11.75 11.78 11.48 11.73 30,562 -0.01(-0.08%)
Sep 27, 2016 11.76 11.79 11.70 11.74 4,382 -0.11(-0.93%)
Sep 26, 2016 12.29 12.29 11.70 11.85 39,243 -0.40(-3.27%)
Sep 23, 2016 12.35 12.41 12.24 12.25 5,979 -0.10(-0.81%)
Sep 22, 2016 12.62 13.31 12.15 12.35 59,906 -0.33(-2.60%)
Sep 21, 2016 13.00 13.18 12.54 12.68 13,247 -0.32(-2.46%)
Sep 20, 2016 12.97 13.00 12.78 13.00 12,562 +0.01(+0.08%)
Sep 19, 2016 13.00 13.00 12.83 12.99 25,329 +0.05(+0.39%)
Sep 16, 2016 13.00 13.00 12.70 12.94 11,901 -0.07(-0.54%)
Sep 15, 2016 13.18 13.44 12.79 13.01 52,339 +0.26(+2.04%)
Sep 14, 2016 13.39 13.43 12.71 12.75 30,899 -0.54(-4.05%)
Sep 13, 2016 12.93 13.55 12.67 13.29 77,518 +0.41(+3.17%)
Sep 12, 2016 13.00 13.40 12.77 12.88 18,853 -0.05(-0.36%)
Sep 09, 2016 12.71 12.98 12.71 12.93 24,950 +0.43(+3.41%)
Sep 08, 2016 12.00 12.61 11.99 12.50 50,909 +0.75(+6.36%)
Sep 07, 2016 11.78 11.90 11.73 11.75 18,505 -0.16(-1.33%)
Sep 06, 2016 12.85 12.85 11.86 11.91 61,722 -0.70(-5.55%)
Sep 02, 2016 12.47 12.61 12.61 12.61 31,500 +0.27(+2.19%)
Sep 01, 2016 12.81 12.89 12.21 12.34 46,935 -0.16(-1.28%)
Aug 31, 2016 12.33 12.53 12.15 12.50 8,267 +0.28(+2.29%)
Aug 30, 2016 12.26 12.42 12.22 12.22 5,152 +0.05(+0.41%)
Aug 29, 2016 12.60 12.60 12.02 12.17 12,688 -0.60(-4.71%)
Aug 26, 2016 11.94 12.90 11.75 12.77 63,713 +0.83(+6.97%)
Aug 25, 2016 11.78 12.43 11.78 11.94 7,713 +0.04(+0.34%)
Aug 24, 2016 11.87 12.00 11.87 11.90 2,525 -0.02(-0.17%)
Aug 23, 2016 11.88 12.06 11.76 11.92 8,999 -0.06(-0.50%)
Aug 22, 2016 12.07 12.07 11.81 11.98 1,990 -0.24(-1.96%)
Aug 19, 2016 11.73 12.37 11.73 12.22 13,184 +0.49(+4.18%)
Aug 18, 2016 11.72 12.37 11.52 11.73 14,588 -0.27(-2.25%)
Aug 17, 2016 12.35 12.35 11.87 12.00 27,051 -0.21(-1.72%)
Aug 16, 2016 12.00 12.31 12.00 12.21 10,121 +0.27(+2.26%)
Aug 15, 2016 11.75 12.00 11.75 11.94 22,519 +0.28(+2.40%)
Aug 12, 2016 11.63 11.85 11.24 11.66 60,882 -0.52(-4.27%)
Aug 11, 2016 11.61 12.21 11.61 12.18 28,986 +0.72(+6.28%)
Aug 10, 2016 11.69 11.69 11.35 11.46 14,510 -0.41(-3.45%)
Aug 09, 2016 12.19 12.20 11.65 11.87 21,663 -0.32(-2.63%)
Aug 08, 2016 12.34 12.42 12.10 12.19 69,231 +0.04(+0.33%)
Aug 05, 2016 11.50 12.15 11.35 12.15 29,873 +0.92(+8.19%)
Aug 04, 2016 11.76 11.76 10.96 11.23 35,544 -0.37(-3.18%)
Aug 03, 2016 11.31 11.78 11.31 11.60 16,923 +0.22(+1.92%)
Aug 02, 2016 11.20 11.78 11.12 11.38 52,144 +0.01(+0.08%)
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.