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 10, 2019 17.28 17.28 0 +0.00(+0.00%)
May 09, 2019 17.08 17.33 17.00 17.33 12,332 -0.22(-1.26%)
May 08, 2019 17.18 17.55 17.18 17.55 16,851 +0.31(+1.80%)
May 07, 2019 17.47 17.47 17.18 17.24 5,947 -0.41(-2.32%)
May 06, 2019 17.71 17.71 17.55 17.65 5,335 -0.37(-2.05%)
May 03, 2019 18.18 18.18 17.95 18.02 3,600 -0.24(-1.29%)
May 02, 2019 17.71 18.61 17.71 18.26 55,460 +0.71(+4.02%)
May 01, 2019 17.55 17.79 17.11 17.55 44,445 -0.15(-0.85%)
Apr 30, 2019 17.87 18.01 17.59 17.70 34,330 -0.36(-1.99%)
Apr 29, 2019 17.87 18.06 17.70 18.06 8,875 +0.45(+2.56%)
Apr 26, 2019 17.62 17.90 17.50 17.61 8,400 -0.42(-2.33%)
Apr 25, 2019 17.84 18.13 17.76 18.03 52,396 +0.52(+2.97%)
Apr 24, 2019 18.01 18.01 17.41 17.51 7,434 -0.79(-4.32%)
Apr 23, 2019 18.44 18.44 18.28 18.30 3,021 -0.27(-1.45%)
Apr 22, 2019 18.54 18.64 18.39 18.57 4,756 +0.23(+1.25%)
Apr 18, 2019 18.25 18.88 18.20 18.34 13,200 -0.37(-1.98%)
Apr 17, 2019 18.74 18.77 18.61 18.71 4,827 -0.03(-0.18%)
Apr 16, 2019 18.39 18.75 18.11 18.74 34,466 +0.49(+2.69%)
Apr 15, 2019 18.30 18.35 18.25 18.25 11,702 -0.15(-0.80%)
Apr 12, 2019 18.18 18.50 18.18 18.40 171,900 +0.74(+4.18%)
Apr 11, 2019 17.67 17.80 17.62 17.66 29,623 +0.19(+1.10%)
Apr 10, 2019 17.55 17.59 17.15 17.47 2,038 -0.23(-1.33%)
Apr 09, 2019 17.63 17.78 17.26 17.70 20,685 -0.19(-1.03%)
Apr 08, 2019 17.70 17.96 17.15 17.89 132,177 +0.20(+1.13%)
Apr 05, 2019 17.73 17.73 17.62 17.69 4,200 -0.15(-0.84%)
Apr 04, 2019 17.79 17.87 17.67 17.84 51,491 -0.05(-0.28%)
Apr 03, 2019 17.55 17.89 17.55 17.89 3,279 +0.22(+1.25%)
Apr 02, 2019 17.57 17.76 17.33 17.67 11,809 -0.08(-0.45%)
Apr 01, 2019 17.01 17.79 17.01 17.75 52,494 +0.83(+4.88%)
Mar 29, 2019 16.92 17.02 16.90 16.92 21,900 +0.36(+2.19%)
Mar 28, 2019 16.49 16.70 16.42 16.56 14,803 +0.06(+0.36%)
Mar 27, 2019 16.44 16.50 16.05 16.50 22,135 -0.29(-1.73%)
Mar 26, 2019 16.88 16.95 16.50 16.79 43,404 +0.05(+0.30%)
Mar 25, 2019 16.96 17.19 16.40 16.74 50,635 -0.25(-1.47%)
Mar 22, 2019 17.33 17.43 16.80 16.99 37,400 -1.02(-5.66%)
Mar 21, 2019 17.76 18.09 17.58 18.01 36,084 +0.17(+0.95%)
Mar 20, 2019 18.74 18.74 17.84 17.84 30,306 -0.99(-5.26%)
Mar 19, 2019 18.93 18.95 18.50 18.83 20,979 +0.14(+0.75%)
Mar 18, 2019 18.89 19.01 18.50 18.69 3,814 -0.07(-0.37%)
Mar 15, 2019 18.63 18.76 18.50 18.76 15,500 -0.15(-0.82%)
Mar 14, 2019 18.79 19.03 18.79 18.91 8,026 +0.04(+0.19%)
Mar 13, 2019 18.78 18.88 18.50 18.88 9,988 +0.25(+1.34%)
Mar 12, 2019 18.89 19.03 18.59 18.63 30,817 -0.36(-1.88%)
Mar 11, 2019 19.01 19.05 18.92 18.99 9,068 +0.15(+0.78%)
Mar 08, 2019 18.50 19.05 18.50 18.84 16,300 -0.19(-1.00%)
Mar 07, 2019 18.75 19.36 18.75 19.03 17,818 -0.73(-3.69%)
Mar 06, 2019 19.89 19.94 19.53 19.76 5,397 -0.29(-1.42%)
Mar 05, 2019 20.10 20.40 19.99 20.05 8,980 -0.09(-0.47%)
Mar 04, 2019 20.38 20.38 19.97 20.14 4,442 -0.31(-1.52%)
Mar 01, 2019 20.15 20.45 20.12 20.45 33,400 +0.59(+2.97%)
Feb 28, 2019 19.72 19.90 19.71 19.86 21,937 +0.36(+1.85%)
Feb 27, 2019 19.09 19.62 19.09 19.50 13,775 +0.60(+3.18%)
Feb 26, 2019 19.15 19.15 18.90 18.90 4,835 -0.44(-2.28%)
Feb 25, 2019 19.06 19.45 19.06 19.34 9,095 +0.09(+0.47%)
Feb 22, 2019 19.50 19.50 19.01 19.25 3,600 -0.34(-1.76%)
Feb 21, 2019 19.55 19.61 19.52 19.59 3,179 +0.40(+2.06%)
Feb 20, 2019 19.14 19.20 19.14 19.20 243 +0.15(+0.79%)
Feb 19, 2019 19.01 19.41 19.00 19.05 23,592 -0.36(-1.85%)
Feb 15, 2019 19.24 19.41 19.24 19.41 500 +0.22(+1.15%)
Feb 14, 2019 19.50 19.50 19.12 19.19 5,631 -0.55(-2.79%)
Feb 13, 2019 19.73 19.80 18.92 19.74 8,653 +0.20(+1.02%)
Feb 12, 2019 19.26 19.54 18.96 19.54 10,109 +0.44(+2.30%)
Feb 11, 2019 18.94 19.48 18.94 19.10 7,036 -0.11(-0.60%)
Feb 08, 2019 19.00 19.21 18.90 19.21 1,800 +0.04(+0.18%)
Feb 07, 2019 19.26 19.30 18.96 19.18 19,046 -0.59(-2.98%)
Feb 06, 2019 19.40 20.07 19.28 19.77 5,350 +0.27(+1.38%)
Feb 05, 2019 19.59 19.73 19.50 19.50 4,745 -0.40(-2.01%)
Feb 04, 2019 19.66 19.90 19.22 19.90 3,082 +0.40(+2.05%)
Feb 01, 2019 18.54 19.55 18.54 19.50 6,800 +0.80(+4.30%)
Jan 31, 2019 18.26 19.06 18.26 18.70 96,051 -0.48(-2.52%)
Jan 30, 2019 19.85 19.98 19.18 19.18 21,053 -0.53(-2.68%)
Jan 29, 2019 19.83 19.87 19.70 19.71 4,317 -0.36(-1.80%)
Jan 28, 2019 20.29 20.29 19.88 20.07 4,651 -0.17(-0.84%)
Jan 25, 2019 19.93 20.29 19.61 20.24 5,500 +0.44(+2.22%)
Jan 24, 2019 20.00 20.00 19.80 19.80 11,011 -0.23(-1.15%)
Jan 23, 2019 20.29 20.39 20.03 20.03 30,243 -0.02(-0.10%)
Jan 22, 2019 20.51 20.60 19.85 20.05 6,887 -0.40(-1.98%)
Jan 18, 2019 20.61 20.67 20.15 20.45 55,400 +0.30(+1.51%)
Jan 17, 2019 19.84 20.15 19.66 20.15 11,582 +0.38(+1.93%)
Jan 16, 2019 19.21 19.78 19.20 19.77 3,800 +0.22(+1.13%)
Jan 15, 2019 19.70 19.90 19.46 19.55 4,852 -0.09(-0.48%)
Jan 14, 2019 19.13 19.64 19.13 19.64 7,609 +0.20(+1.00%)
Jan 11, 2019 19.54 19.56 19.25 19.45 8,400 -0.45(-2.24%)
Jan 10, 2019 19.46 19.89 19.27 19.89 8,836 +0.09(+0.43%)
Jan 09, 2019 19.90 20.02 19.71 19.81 18,213 +0.06(+0.28%)
Jan 08, 2019 20.19 20.19 19.58 19.75 27,109 +0.37(+1.90%)
Jan 07, 2019 18.79 19.44 18.79 19.39 16,520 +0.28(+1.46%)
Jan 04, 2019 18.75 19.18 18.23 19.11 72,800 +1.19(+6.64%)
Jan 03, 2019 18.86 18.96 17.65 17.92 31,184 -0.94(-5.00%)
Jan 02, 2019 19.09 19.25 18.57 18.86 15,157 -0.43(-2.23%)
Dec 31, 2018 19.19 19.86 19.14 19.29 61,200 -0.43(-2.18%)
Dec 28, 2018 20.21 20.98 19.72 19.72 28,500 -0.48(-2.38%)
Dec 27, 2018 20.76 20.88 20.14 20.20 19,735 -0.79(-3.76%)
Dec 26, 2018 20.08 20.99 20.05 20.99 30,712 +0.80(+3.96%)
Dec 24, 2018 20.41 20.47 20.19 20.19 30,300 -0.41(-1.99%)
Dec 21, 2018 20.88 20.95 20.50 20.60 18,200 -0.20(-0.96%)
Dec 20, 2018 20.32 20.80 20.19 20.80 39,191 +0.30(+1.46%)
Dec 19, 2018 20.92 21.29 20.20 20.50 48,206 -0.70(-3.30%)
Dec 18, 2018 21.02 21.53 21.00 21.20 32,812 +0.07(+0.36%)
Dec 17, 2018 21.50 21.60 21.12 21.12 9,040 -0.41(-1.88%)
Dec 14, 2018 21.37 21.73 21.37 21.53 31,900 -0.22(-1.01%)
Dec 13, 2018 21.81 21.89 21.69 21.75 57,541 -0.15(-0.68%)
Dec 12, 2018 21.86 21.90 21.61 21.90 4,465 +0.29(+1.37%)
Dec 11, 2018 21.95 21.99 21.10 21.61 15,135 +0.49(+2.32%)
Dec 10, 2018 21.18 21.45 20.82 21.12 46,494 -0.17(-0.82%)
Dec 07, 2018 21.77 21.79 21.12 21.29 21,100 -0.59(-2.70%)
Dec 06, 2018 21.36 21.90 21.00 21.88 148,165 -0.34(-1.53%)
Dec 04, 2018 22.50 22.84 21.85 22.22 64,400 -0.40(-1.77%)
Dec 03, 2018 22.99 23.00 21.91 22.62 33,158 -0.36(-1.57%)
Nov 30, 2018 22.88 23.06 22.77 22.98 11,300 -0.11(-0.50%)
Nov 29, 2018 23.00 23.46 22.80 23.09 50,536 -0.30(-1.26%)
Nov 28, 2018 23.49 23.51 23.20 23.39 26,704 -0.13(-0.54%)
Nov 27, 2018 23.50 23.58 23.39 23.52 4,428 -0.10(-0.42%)
Nov 26, 2018 23.55 23.75 23.49 23.61 22,614 +0.18(+0.79%)
Nov 23, 2018 23.39 23.70 23.16 23.43 8,600 -0.07(-0.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.13(+0.55%)
Nov 20, 2018 23.28 23.69 23.08 23.37 35,791 -0.02(-0.08%)
Nov 19, 2018 23.60 25.38 23.19 23.39 80,580 -0.08(-0.34%)
Nov 16, 2018 23.86 23.86 23.42 23.47 43,800 -0.57(-2.38%)
Nov 15, 2018 24.00 24.04 23.60 24.04 13,097 -0.06(-0.25%)
Nov 14, 2018 24.50 24.74 23.85 24.10 24,865 -0.40(-1.63%)
Nov 13, 2018 24.61 24.61 24.00 24.50 11,970 -0.15(-0.60%)
Nov 12, 2018 24.70 25.15 24.58 24.65 4,764 -0.33(-1.32%)
Nov 09, 2018 25.22 25.30 24.89 24.98 8,600 -0.26(-1.03%)
Nov 08, 2018 25.15 25.42 24.92 25.24 83,855 +0.07(+0.28%)
Nov 07, 2018 24.89 25.30 24.84 25.17 11,420 +0.05(+0.20%)
Nov 06, 2018 25.06 25.17 24.97 25.12 14,517 +0.18(+0.72%)
Nov 05, 2018 25.09 25.17 24.80 24.94 19,101 -0.17(-0.68%)
Nov 02, 2018 24.68 25.14 24.52 25.11 30,200 +0.69(+2.83%)
Nov 01, 2018 24.89 24.89 24.25 24.42 14,640 -0.11(-0.45%)
Oct 31, 2018 24.50 24.66 24.35 24.53 66,123 +0.42(+1.74%)
Oct 30, 2018 23.74 24.21 23.74 24.11 13,897 +0.37(+1.56%)
Oct 29, 2018 24.01 24.23 23.25 23.74 57,808 -0.01(-0.04%)
Oct 26, 2018 23.75 23.88 23.56 23.75 25,500 -0.63(-2.58%)
Oct 25, 2018 24.06 24.50 24.06 24.38 10,220 +0.36(+1.50%)
Oct 24, 2018 24.50 24.50 24.02 24.02 39,169 -0.75(-3.03%)
Oct 23, 2018 24.76 25.58 24.20 24.77 38,068 -0.44(-1.75%)
Oct 22, 2018 25.09 25.21 24.88 25.21 31,821 +0.03(+0.12%)
Oct 19, 2018 24.96 26.36 24.96 25.18 25,800 +0.22(+0.88%)
Oct 18, 2018 25.30 25.41 24.80 24.96 46,503 -0.29(-1.15%)
Oct 17, 2018 25.06 25.25 24.82 25.25 12,314 +0.45(+1.81%)
Oct 16, 2018 24.94 25.08 24.80 24.80 10,754 +0.04(+0.16%)
Oct 15, 2018 25.01 25.01 24.74 24.76 14,477 -0.07(-0.28%)
Oct 12, 2018 24.67 25.00 24.44 24.83 16,700 +0.20(+0.81%)
Oct 11, 2018 24.64 25.08 24.42 24.63 78,539 -0.59(-2.34%)
Oct 10, 2018 25.53 25.59 25.10 25.22 24,344 -0.09(-0.36%)
Oct 09, 2018 25.56 25.60 25.05 25.31 20,095 -0.24(-0.94%)
Oct 08, 2018 25.77 25.77 25.34 25.55 16,790 -0.05(-0.20%)
Oct 05, 2018 25.17 25.82 25.17 25.60 48,800 +0.43(+1.72%)
Oct 04, 2018 25.20 25.30 25.00 25.17 66,785 +0.30(+1.19%)
Oct 03, 2018 24.20 25.00 24.11 24.87 61,470 +0.90(+3.75%)
Oct 02, 2018 24.04 24.10 23.77 23.97 10,728 -0.31(-1.27%)
Oct 01, 2018 24.16 24.41 24.03 24.28 11,064 +0.23(+0.96%)
Sep 28, 2018 23.87 24.05 23.56 24.05 27,600 +0.12(+0.48%)
Sep 27, 2018 23.95 24.30 23.93 23.93 16,736 -0.04(-0.15%)
Sep 26, 2018 24.29 24.41 23.93 23.97 32,144 -0.43(-1.77%)
Sep 25, 2018 24.44 24.55 24.35 24.40 47,115 +0.10(+0.42%)
Sep 24, 2018 24.33 24.39 24.15 24.30 22,832 +0.15(+0.62%)
Sep 21, 2018 24.27 24.30 24.01 24.15 11,900 +0.04(+0.17%)
Sep 20, 2018 24.36 24.45 23.93 24.11 28,076 -0.18(-0.74%)
Sep 19, 2018 24.00 24.33 24.00 24.29 56,680 +0.35(+1.46%)
Sep 18, 2018 23.57 23.99 23.57 23.94 42,242 +0.45(+1.89%)
Sep 17, 2018 23.55 23.65 23.30 23.50 24,447 +0.07(+0.28%)
Sep 14, 2018 23.39 23.50 23.20 23.43 34,700 +0.38(+1.63%)
Sep 13, 2018 23.09 23.10 22.95 23.05 11,739 +0.17(+0.73%)
Sep 12, 2018 23.11 23.11 22.85 22.89 4,937 -0.29(-1.26%)
Sep 11, 2018 23.00 23.25 22.73 23.18 29,303 +0.47(+2.07%)
Sep 10, 2018 22.77 22.77 22.61 22.71 22,617 -0.11(-0.48%)
Sep 07, 2018 22.60 22.83 22.60 22.82 34,100 +0.77(+3.49%)
Sep 06, 2018 22.21 22.25 22.00 22.05 9,283 -0.34(-1.52%)
Sep 05, 2018 22.48 22.50 22.31 22.39 9,573 -0.02(-0.08%)
Sep 04, 2018 22.19 22.44 21.94 22.41 30,367 +0.43(+1.94%)
Aug 31, 2018 21.98 21.98 21.98 0 -0.10(-0.45%)
Aug 30, 2018 22.23 22.23 22.04 22.08 1,828 -0.17(-0.76%)
Aug 29, 2018 22.30 22.46 22.25 22.25 8,577 -0.10(-0.47%)
Aug 28, 2018 22.20 22.39 22.18 22.35 23,949 +0.31(+1.43%)
Aug 27, 2018 21.80 22.04 21.80 22.04 11,447 +0.39(+1.80%)
Aug 24, 2018 21.91 21.98 21.64 21.65 11,800 -0.08(-0.37%)
Aug 23, 2018 21.56 21.83 21.56 21.73 8,372 +0.15(+0.69%)
Aug 22, 2018 21.49 21.75 21.45 21.58 8,167 -0.31(-1.42%)
Aug 21, 2018 21.73 21.95 21.73 21.89 6,750 +0.28(+1.30%)
Aug 20, 2018 21.80 21.80 21.56 21.61 24,746 -0.47(-2.14%)
Aug 17, 2018 21.95 22.08 21.84 22.08 26,500 -0.05(-0.23%)
Aug 16, 2018 21.97 22.28 21.96 22.13 16,369 +0.15(+0.68%)
Aug 15, 2018 22.05 22.05 21.75 21.98 55,032 -0.35(-1.57%)
Aug 14, 2018 22.20 22.36 22.18 22.33 19,277 +0.25(+1.13%)
Aug 13, 2018 22.20 22.30 22.01 22.08 223,912 -0.04(-0.16%)
Aug 10, 2018 22.38 22.38 21.95 22.11 51,400 -0.65(-2.86%)
Aug 09, 2018 22.89 22.99 22.72 22.77 24,347 -0.38(-1.63%)
Aug 08, 2018 23.18 23.18 23.00 23.14 7,436 -0.14(-0.60%)
Aug 07, 2018 23.00 23.28 22.98 23.28 27,895 +0.40(+1.75%)
Aug 06, 2018 23.00 23.00 22.73 22.88 14,086 -0.11(-0.48%)
Aug 03, 2018 23.27 23.27 22.82 22.99 16,900 -0.34(-1.47%)
Aug 02, 2018 23.46 23.50 23.33 23.33 12,470 -0.25(-1.05%)
Aug 01, 2018 23.58 23.70 23.46 23.58 31,487 +0.30(+1.29%)
Jul 31, 2018 23.25 23.30 23.14 23.28 14,231 -0.02(-0.09%)
Jul 30, 2018 23.42 23.47 23.18 23.30 13,201 +0.10(+0.43%)
Jul 27, 2018 23.22 23.30 23.04 23.20 27,700 -0.28(-1.18%)
Jul 26, 2018 23.16 23.48 23.12 23.48 63,463 +0.12(+0.50%)
Jul 25, 2018 22.96 23.36 22.87 23.36 19,926 +0.28(+1.21%)
Jul 24, 2018 23.18 23.24 23.01 23.08 17,821 -0.06(-0.24%)
Jul 23, 2018 22.60 23.16 22.59 23.14 39,370 +0.68(+3.04%)
Jul 20, 2018 22.26 22.50 22.23 22.45 48,617 +0.43(+1.97%)
Jul 19, 2018 22.29 22.36 21.95 22.02 88,002 -0.43(-1.94%)
Jul 18, 2018 22.34 22.46 22.22 22.45 37,547 +0.22(+1.01%)
Jul 17, 2018 22.17 22.34 22.16 22.23 16,492 +0.00(+0.00%)
Jul 16, 2018 22.24 22.41 22.14 22.23 30,100 +0.25(+1.14%)
Jul 13, 2018 22.10 22.10 21.92 21.98 6,406 -0.23(-1.03%)
Jul 12, 2018 22.16 22.24 22.16 22.21 2,711 +0.13(+0.59%)
Jul 11, 2018 22.31 22.07 22.08 5,294 -0.27(-1.19%)
Jul 10, 2018 22.40 22.46 22.28 22.35 18,732 +0.06(+0.25%)
Jul 09, 2018 22.24 22.30 22.12 22.29 13,505 +0.29(+1.33%)
Jul 06, 2018 21.86 22.01 21.79 22.00 18,868 -0.08(-0.37%)
Jul 05, 2018 22.04 22.13 21.89 22.08 13,443 +0.02(+0.09%)
Jul 03, 2018 22.06 22.06 22.06 0 -0.30(-1.32%)
Jul 02, 2018 22.00 22.36 21.88 22.36 8,189 +0.14(+0.64%)
Jun 29, 2018 22.13 22.25 22.11 22.21 35,819 +0.13(+0.60%)
Jun 28, 2018 21.93 22.19 21.93 22.08 11,057 +0.13(+0.59%)
Jun 27, 2018 22.09 22.20 21.90 21.95 39,170 -0.51(-2.27%)
Jun 26, 2018 22.47 22.48 22.42 22.46 17,076 -0.04(-0.18%)
Jun 25, 2018 22.47 22.51 22.28 22.50 49,770 -0.17(-0.76%)
Jun 22, 2018 22.74 22.79 22.59 22.67 9,589 +0.03(+0.14%)
Jun 21, 2018 22.83 22.83 22.63 22.64 8,966 -0.36(-1.57%)
Jun 20, 2018 22.45 23.00 22.18 23.00 30,404 +0.42(+1.86%)
Jun 19, 2018 22.57 22.69 22.42 22.58 33,440 -0.39(-1.72%)
Jun 18, 2018 22.90 23.02 22.80 22.98 7,764 -0.06(-0.26%)
Jun 15, 2018 23.04 22.66 23.04 46,125 -0.09(-0.41%)
Jun 14, 2018 23.31 23.33 23.06 23.13 30,020 -0.36(-1.55%)
Jun 13, 2018 23.30 23.88 23.17 23.49 31,943 +0.21(+0.92%)
Jun 12, 2018 23.39 23.39 23.25 23.28 16,632 +0.14(+0.61%)
Jun 11, 2018 23.27 23.30 23.12 23.14 45,011 +0.10(+0.43%)
Jun 08, 2018 22.98 23.06 22.86 23.04 4,997 +0.18(+0.79%)
Jun 07, 2018 23.46 23.46 22.49 22.86 59,405 -0.53(-2.27%)
Jun 06, 2018 23.16 23.47 23.15 23.39 48,604 +0.58(+2.54%)
Jun 05, 2018 22.84 23.01 22.68 22.81 37,691 -0.37(-1.60%)
Jun 04, 2018 22.85 23.18 22.85 23.18 27,854 +0.48(+2.12%)
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.