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 (NQ: 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 (%)
May 27, 2015 32.33 32.33 32.33 32.33 10 +0.24(+0.74%)
May 21, 2015 32.03 32.09 32.09 32.09 200 -0.33(-1.02%)
May 20, 2015 32.63 32.63 32.23 32.42 2,546 -0.75(-2.26%)
May 19, 2015 32.69 33.17 32.44 33.17 5,312 +1.05(+3.27%)
May 18, 2015 31.97 32.21 31.97 32.12 1,100 +0.38(+1.20%)
May 15, 2015 31.74 31.74 31.74 31.74 175 -0.17(-0.53%)
May 14, 2015 32.18 32.18 31.91 31.91 805 -0.41(-1.27%)
May 13, 2015 32.32 32.32 32.32 32.32 100 -0.54(-1.64%)
May 12, 2015 32.88 33.00 32.86 32.86 418 +0.02(+0.06%)
May 11, 2015 32.40 32.84 32.40 32.84 1,000 +0.93(+2.91%)
May 08, 2015 31.73 31.91 31.73 31.91 200 -0.68(-2.09%)
May 07, 2015 32.93 32.93 32.59 32.59 582 -0.28(-0.85%)
May 06, 2015 32.53 32.98 32.53 32.87 10,438 +0.35(+1.08%)
May 05, 2015 32.24 32.72 32.21 32.52 10,587 +0.31(+0.96%)
May 04, 2015 31.92 32.21 31.92 32.21 1,738 +0.11(+0.34%)
May 01, 2015 32.12 32.18 32.01 32.10 3,880 -0.07(-0.22%)
Apr 30, 2015 31.94 32.17 31.94 32.17 1,495 +0.47(+1.49%)
Apr 29, 2015 31.41 31.70 31.41 31.70 3,145 +0.51(+1.63%)
Apr 28, 2015 30.92 31.19 30.92 31.19 595 +0.35(+1.13%)
Apr 27, 2015 30.70 30.84 30.70 30.84 2,775 -0.42(-1.34%)
Apr 23, 2015 31.27 31.26 31.26 31.26 1,100 -0.26(-0.82%)
Apr 22, 2015 31.17 31.65 31.17 31.52 17,500 +0.73(+2.36%)
Apr 21, 2015 30.79 30.79 30.79 30.79 200 +0.11(+0.37%)
Apr 20, 2015 30.68 30.68 30.68 30.68 201 +0.16(+0.52%)
Apr 17, 2015 30.69 30.73 30.52 30.52 3,743 +0.04(+0.13%)
Apr 16, 2015 30.55 30.81 30.48 30.48 13,381 -0.15(-0.49%)
Apr 15, 2015 30.59 30.66 30.59 30.63 10,580 -0.14(-0.45%)
Apr 14, 2015 30.80 30.87 30.75 30.77 9,385 -0.81(-2.56%)
Apr 13, 2015 31.50 31.59 31.46 31.58 2,000 -0.20(-0.63%)
Apr 10, 2015 31.31 31.78 31.25 31.78 14,297 +0.23(+0.74%)
Apr 09, 2015 31.23 31.59 31.23 31.55 35,475 +0.74(+2.40%)
Apr 07, 2015 30.81 30.81 30.81 30.81 100 +0.59(+1.95%)
Apr 06, 2015 30.23 30.27 30.13 30.22 1,812 -1.24(-3.94%)
Mar 31, 2015 31.44 31.46 31.46 31.46 200 -0.17(-0.54%)
Mar 30, 2015 31.63 31.63 31.63 31.63 1,076 -0.56(-1.74%)
Mar 26, 2015 32.19 32.19 32.19 32.19 1,000 +0.49(+1.55%)
Mar 24, 2015 31.70 31.70 31.70 31.70 1,300 -0.35(-1.09%)
Mar 20, 2015 32.02 32.05 32.05 32.05 800 -0.45(-1.38%)
Mar 19, 2015 32.35 32.50 32.35 32.50 200 -2.37(-6.80%)
Mar 18, 2015 34.87 34.87 34.87 34.87 150 -0.00(-0.00%)
Mar 06, 2015 34.96 34.87 34.87 34.87 800 +0.67(+1.96%)
Mar 04, 2015 34.27 34.20 34.20 34.20 1,500 +0.34(+1.00%)
Mar 02, 2015 33.21 33.89 33.21 33.86 1,651 +0.87(+2.64%)
Feb 25, 2015 33.09 32.99 32.99 32.99 800 -0.38(-1.15%)
Feb 24, 2015 34.05 34.19 33.37 33.37 550 -0.56(-1.65%)
Feb 23, 2015 33.99 33.99 33.77 33.93 479 -0.39(-1.12%)
Feb 20, 2015 33.66 34.32 33.59 34.32 828 +0.56(+1.66%)
Feb 19, 2015 33.76 33.76 33.76 33.76 103 -0.29(-0.85%)
Feb 18, 2015 34.44 34.44 34.05 34.05 200 -0.58(-1.67%)
Feb 17, 2015 34.00 34.63 34.00 34.63 498 +0.93(+2.76%)
Feb 13, 2015 33.71 33.70 33.70 33.70 200 +0.16(+0.47%)
Feb 12, 2015 33.57 33.59 33.43 33.54 555 -0.24(-0.70%)
Feb 11, 2015 33.78 33.78 33.78 33.78 100 -0.02(-0.06%)
Feb 10, 2015 33.76 33.80 33.76 33.80 400 +0.30(+0.90%)
Feb 09, 2015 33.34 33.53 33.34 33.50 1,389 +0.08(+0.24%)
Feb 06, 2015 32.86 33.42 32.85 33.42 700 +1.82(+5.76%)
Feb 05, 2015 31.68 31.74 31.60 31.60 700 +0.46(+1.48%)
Feb 03, 2015 31.14 31.14 31.14 31.14 50 +0.39(+1.27%)
Feb 02, 2015 30.84 30.87 30.44 30.75 2,640 +0.18(+0.58%)
Jan 30, 2015 30.68 31.68 30.51 30.57 1,705 -1.11(-3.49%)
Jan 29, 2015 31.57 31.73 31.45 31.68 4,516 +0.67(+2.16%)
Jan 28, 2015 31.88 31.88 31.00 31.01 19,050 -0.96(-3.01%)
Jan 27, 2015 31.75 32.18 31.46 31.97 20,210 -0.32(-0.99%)
Jan 26, 2015 32.24 32.46 32.24 32.29 482 +0.05(+0.16%)
Jan 23, 2015 32.24 32.24 32.24 32.24 100 -0.37(-1.13%)
Jan 22, 2015 32.34 32.74 32.06 32.61 38,690 +0.92(+2.90%)
Jan 21, 2015 31.68 31.69 31.68 31.69 200 +0.49(+1.55%)
Jan 15, 2015 31.53 31.20 31.20 31.20 17,900 -0.26(-0.81%)
Jan 14, 2015 31.79 31.79 31.45 31.46 190,159 -1.13(-3.47%)
Jan 13, 2015 33.00 33.00 32.59 32.59 400 -0.41(-1.24%)
Jan 12, 2015 33.00 33.00 33.00 33.00 125 -0.13(-0.39%)
Jan 09, 2015 33.55 33.55 33.13 33.13 2,855 -0.77(-2.27%)
Jan 08, 2015 34.02 34.06 33.90 33.90 300 -0.16(-0.47%)
Jan 07, 2015 34.12 34.12 33.86 34.06 1,075 +0.20(+0.58%)
Jan 06, 2015 33.38 33.86 33.38 33.86 743 -0.97(-2.78%)
Jan 05, 2015 34.90 34.90 34.81 34.83 430 -0.22(-0.63%)
Jan 02, 2015 35.05 35.05 35.05 35.05 332 -0.58(-1.63%)
Dec 31, 2014 35.71 35.63 35.63 35.63 400 -0.55(-1.52%)
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.