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 (%)
May 31, 2016 15.22 16.40 14.58 15.18 28,679 -0.19(-1.24%)
May 27, 2016 15.08 15.37 15.37 15.37 3,600 +0.29(+1.89%)
May 26, 2016 15.37 15.37 14.92 15.08 7,020 -0.39(-2.49%)
May 25, 2016 15.27 15.58 15.27 15.47 4,730 -0.02(-0.13%)
May 24, 2016 15.33 15.49 15.24 15.49 5,822 +0.44(+2.92%)
May 23, 2016 15.29 15.34 15.03 15.05 2,344 -0.20(-1.31%)
May 20, 2016 15.35 15.35 15.00 15.25 14,044 +0.00(+0.00%)
May 19, 2016 15.62 15.62 14.04 15.25 6,063 -0.30(-1.92%)
May 18, 2016 14.46 15.67 14.46 15.55 367,602 +1.31(+9.20%)
May 17, 2016 14.20 14.33 14.10 14.24 9,329 +0.09(+0.62%)
May 16, 2016 13.92 14.20 13.92 14.15 19,549 +0.45(+3.26%)
May 13, 2016 13.95 13.95 13.58 13.71 9,454 -0.28(-1.97%)
May 12, 2016 14.20 14.20 13.83 13.98 21,849 +0.34(+2.49%)
May 11, 2016 14.17 14.17 13.50 13.64 23,736 -0.10(-0.73%)
May 10, 2016 13.84 13.85 13.70 13.74 9,013 -0.06(-0.43%)
May 09, 2016 13.85 13.86 13.76 13.80 5,651 -0.32(-2.27%)
May 06, 2016 13.65 14.12 13.65 14.12 65,794 +0.24(+1.73%)
May 05, 2016 14.25 14.44 13.77 13.88 24,831 -0.31(-2.18%)
May 04, 2016 14.24 14.40 14.19 14.19 3,456 -0.22(-1.53%)
May 03, 2016 14.42 14.47 14.25 14.41 16,393 -0.71(-4.70%)
May 02, 2016 14.96 15.19 14.96 15.12 5,396 +0.36(+2.44%)
Apr 29, 2016 15.02 15.10 14.75 14.76 19,386 +0.04(+0.27%)
Apr 28, 2016 15.15 15.15 14.70 14.72 31,097 -0.43(-2.84%)
Apr 27, 2016 15.56 15.70 15.06 15.15 7,430 -0.66(-4.19%)
Apr 26, 2016 15.64 15.94 15.64 15.81 24,144 +0.21(+1.37%)
Apr 25, 2016 15.60 15.64 15.49 15.60 18,065 +0.13(+0.84%)
Apr 22, 2016 15.41 15.66 15.33 15.47 24,420 +0.15(+0.98%)
Apr 21, 2016 15.40 15.45 15.23 15.32 11,192 +0.17(+1.12%)
Apr 20, 2016 14.41 15.15 14.36 15.15 23,438 +0.66(+4.55%)
Apr 19, 2016 14.52 14.52 14.30 14.49 2,886 +0.24(+1.65%)
Apr 18, 2016 14.16 14.35 14.11 14.25 7,862 +0.19(+1.38%)
Apr 15, 2016 14.32 14.32 13.90 14.06 9,739 -0.41(-2.83%)
Apr 14, 2016 14.34 14.50 14.03 14.47 10,686 +0.33(+2.33%)
Apr 13, 2016 14.31 14.46 14.00 14.14 3,513 +0.00(+0.00%)
Apr 12, 2016 13.87 14.16 13.76 14.14 23,871 +0.56(+4.12%)
Apr 11, 2016 13.77 13.87 13.46 13.58 10,936 +0.08(+0.59%)
Apr 08, 2016 13.61 13.75 13.43 13.50 15,172 +0.22(+1.66%)
Apr 07, 2016 13.57 13.61 13.22 13.28 40,988 -0.70(-5.01%)
Apr 06, 2016 13.76 14.14 13.76 13.98 17,836 +0.24(+1.75%)
Apr 05, 2016 13.77 13.86 13.69 13.74 14,146 -0.39(-2.76%)
Apr 04, 2016 14.28 14.28 14.13 14.13 11,569 -0.20(-1.40%)
Apr 01, 2016 14.28 14.63 14.28 14.33 10,696 +0.12(+0.84%)
Mar 31, 2016 14.69 14.76 14.11 14.21 12,827 -0.39(-2.67%)
Mar 30, 2016 15.21 15.40 14.59 14.60 4,968 -0.29(-1.95%)
Mar 29, 2016 15.68 15.68 14.86 14.89 5,285 -0.79(-5.04%)
Mar 28, 2016 15.76 15.83 15.48 15.68 13,717 -0.22(-1.38%)
Mar 24, 2016 15.79 15.90 15.90 15.90 4,300 +0.24(+1.53%)
Mar 23, 2016 16.06 16.19 15.63 15.66 6,315 -0.51(-3.15%)
Mar 22, 2016 15.77 16.17 15.60 16.17 12,264 +0.13(+0.81%)
Mar 21, 2016 15.82 16.09 15.79 16.04 23,047 +0.54(+3.48%)
Mar 18, 2016 15.71 15.96 15.43 15.50 21,617 -0.23(-1.48%)
Mar 17, 2016 16.02 16.02 15.60 15.73 14,453 -0.38(-2.38%)
Mar 16, 2016 16.90 17.15 16.01 16.12 21,204 -0.67(-4.02%)
Mar 15, 2016 16.52 16.79 16.39 16.79 38,844 -0.06(-0.36%)
Mar 14, 2016 16.75 16.85 16.35 16.85 50,917 +0.15(+0.90%)
Mar 11, 2016 16.20 16.75 16.18 16.70 18,408 +0.36(+2.20%)
Mar 10, 2016 16.16 16.49 15.17 16.34 31,653 +0.46(+2.92%)
Mar 09, 2016 15.61 16.09 15.51 15.88 29,299 +0.56(+3.63%)
Mar 08, 2016 15.40 15.49 15.03 15.32 58,594 -0.91(-5.61%)
Mar 07, 2016 16.08 16.24 16.01 16.23 24,449 +0.29(+1.82%)
Mar 04, 2016 15.59 15.94 15.51 15.94 50,522 +0.63(+4.11%)
Mar 03, 2016 15.65 15.65 15.30 15.31 17,634 -0.19(-1.23%)
Mar 02, 2016 15.16 15.65 15.16 15.50 32,971 +0.54(+3.61%)
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.