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 (%)
Jul 29, 2016 11.50 11.51 11.01 11.03 31,446 -0.66(-5.64%)
Jul 28, 2016 11.83 12.17 11.53 11.69 7,517 -0.01(-0.09%)
Jul 27, 2016 12.00 12.06 11.51 11.70 15,873 -0.46(-3.78%)
Jul 26, 2016 12.03 12.39 12.03 12.16 10,378 +0.17(+1.42%)
Jul 25, 2016 11.62 12.22 11.04 11.99 34,457 -0.11(-0.91%)
Jul 22, 2016 12.19 12.25 12.00 12.10 12,569 +0.13(+1.09%)
Jul 21, 2016 12.20 12.55 11.91 11.97 17,353 -0.34(-2.76%)
Jul 20, 2016 11.97 12.35 11.97 12.31 12,582 +0.43(+3.62%)
Jul 19, 2016 12.35 12.35 11.84 11.88 14,211 -0.47(-3.81%)
Jul 18, 2016 11.50 12.44 11.50 12.35 45,694 +0.22(+1.81%)
Jul 15, 2016 12.20 12.49 12.13 12.13 46,399 +0.34(+2.87%)
Jul 14, 2016 11.98 12.04 11.65 11.79 70,140 +0.34(+2.99%)
Jul 13, 2016 11.57 11.57 11.16 11.45 16,539 -0.30(-2.55%)
Jul 12, 2016 11.33 11.85 11.33 11.75 75,623 +0.88(+8.05%)
Jul 11, 2016 10.57 10.90 10.44 10.88 29,287 +0.69(+6.72%)
Jul 08, 2016 10.30 10.27 10.16 10.19 27,644 -0.08(-0.78%)
Jul 07, 2016 10.10 10.79 10.10 10.27 36,154 +0.08(+0.79%)
Jul 05, 2016 10.53 10.59 9.950 10.19 150,222 -0.60(-5.56%)
Jul 01, 2016 11.13 10.79 10.79 10.79 32,900 -0.09(-0.83%)
Jun 30, 2016 10.86 11.22 10.79 10.88 48,519 -0.27(-2.42%)
Jun 29, 2016 11.06 11.41 10.81 11.15 56,560 +0.43(+4.01%)
Jun 28, 2016 11.07 11.07 10.70 10.72 46,200 -0.01(-0.09%)
Jun 27, 2016 11.39 11.40 10.55 10.73 470,209 -1.26(-10.51%)
Jun 24, 2016 11.59 12.12 11.18 11.99 249,311 -1.96(-14.05%)
Jun 23, 2016 12.80 13.95 12.80 13.95 64,497 +0.82(+6.25%)
Jun 22, 2016 13.25 13.28 12.72 13.13 23,618 +0.03(+0.23%)
Jun 21, 2016 12.98 13.28 12.81 13.10 22,799 +0.12(+0.92%)
Jun 20, 2016 12.93 13.02 12.83 12.98 39,770 +0.57(+4.59%)
Jun 17, 2016 12.11 12.52 12.07 12.41 12,738 +0.42(+3.50%)
Jun 16, 2016 12.15 12.20 11.50 11.99 234,672 -0.16(-1.32%)
Jun 15, 2016 12.65 12.74 12.10 12.15 56,128 -0.50(-3.95%)
Jun 14, 2016 12.33 12.65 12.33 12.65 15,610 +0.13(+1.04%)
Jun 13, 2016 12.65 12.86 12.50 12.52 38,105 -0.44(-3.40%)
Jun 10, 2016 13.38 13.38 12.80 12.96 46,331 -0.42(-3.11%)
Jun 09, 2016 13.40 13.46 13.14 13.38 23,207 -0.20(-1.50%)
Jun 08, 2016 13.54 13.69 13.41 13.58 32,355 +0.06(+0.45%)
Jun 07, 2016 13.55 13.56 13.47 13.52 16,303 -0.14(-1.05%)
Jun 06, 2016 13.41 13.88 13.41 13.66 33,969 +0.18(+1.36%)
Jun 03, 2016 13.75 13.75 13.47 13.48 109,952 -1.36(-9.17%)
Jun 02, 2016 15.00 15.00 14.74 14.84 14,784 -0.39(-2.56%)
Jun 01, 2016 15.09 15.29 15.09 15.23 52,753 +0.05(+0.33%)
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%)
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.