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, 2016 26.61 26.60 26.60 26.60 1,000 -0.13(-0.49%)
Apr 27, 2016 26.73 26.73 26.73 26.73 200 +0.38(+1.46%)
Apr 20, 2016 26.35 26.35 26.35 26.35 200 +0.64(+2.49%)
Apr 19, 2016 25.98 25.98 25.71 25.71 428 +0.11(+0.42%)
Apr 04, 2016 25.60 25.60 25.60 25.60 1,000 -0.27(-1.04%)
Apr 01, 2016 25.87 25.87 25.87 25.87 1,145 -1.40(-5.13%)
Mar 29, 2016 27.27 27.27 27.27 27.27 45 -0.13(-0.47%)
Mar 28, 2016 27.38 27.40 27.37 27.40 1,200 -0.08(-0.29%)
Mar 23, 2016 27.49 27.48 27.48 27.48 200 -0.14(-0.51%)
Mar 21, 2016 27.56 27.62 27.62 27.62 1,100 -1.74(-5.93%)
Mar 16, 2016 29.36 29.36 29.36 29.36 100 +0.33(+1.14%)
Mar 15, 2016 28.98 29.03 28.98 29.03 1,100 +1.35(+4.88%)
Mar 08, 2016 27.51 27.68 27.68 27.68 1 -0.52(-1.84%)
Mar 07, 2016 28.20 28.20 28.20 28.20 166 +0.18(+0.64%)
Mar 04, 2016 28.02 28.02 28.02 28.02 133 +1.07(+3.97%)
Mar 01, 2016 26.20 26.95 26.95 26.95 3,100 +0.50(+1.89%)
Feb 29, 2016 26.41 26.45 26.41 26.45 1,002 +0.55(+2.12%)
Feb 24, 2016 25.88 25.90 25.90 25.90 2 +0.05(+0.19%)
Feb 23, 2016 25.97 26.13 25.30 25.85 10,248 +0.45(+1.77%)
Feb 12, 2016 24.96 25.40 25.40 25.40 1,500 +0.63(+2.54%)
Feb 11, 2016 24.66 24.98 24.66 24.77 11,366 -0.76(-2.97%)
Feb 08, 2016 25.53 25.53 25.53 25.53 200 -1.03(-3.88%)
Feb 03, 2016 26.56 26.56 26.56 26.56 300 -0.19(-0.71%)
Feb 02, 2016 27.00 27.00 26.75 26.75 2,225 -0.57(-2.10%)
Jan 29, 2016 27.32 27.32 27.32 27.32 200 -0.92(-3.27%)
Jan 26, 2016 28.25 28.25 28.25 28.25 300 +0.06(+0.20%)
Jan 21, 2016 28.19 28.19 28.19 28.19 300 +0.28(+1.00%)
Jan 20, 2016 28.07 28.07 27.91 27.91 400 -0.80(-2.79%)
Jan 19, 2016 28.71 28.71 28.71 28.71 250 +0.23(+0.81%)
Jan 15, 2016 28.39 28.48 28.48 28.48 500 -0.72(-2.47%)
Jan 14, 2016 29.20 29.20 29.20 29.20 171 -0.94(-3.11%)
Jan 11, 2016 30.14 30.14 30.14 30.14 200 -0.41(-1.35%)
Jan 07, 2016 30.55 30.55 30.55 30.55 200 -0.55(-1.77%)
Jan 06, 2016 31.10 31.10 31.10 31.10 604 -1.10(-3.42%)
Jan 04, 2016 30.95 32.20 32.20 32.20 300 +0.29(+0.91%)
Dec 31, 2015 32.11 31.91 31.91 31.91 7,000 +0.19(+0.60%)
Dec 24, 2015 31.72 31.72 31.72 31.72 300 -0.04(-0.11%)
Dec 23, 2015 31.75 31.75 31.75 31.75 100 +0.36(+1.13%)
Dec 22, 2015 31.40 31.40 31.40 31.40 500 +0.06(+0.19%)
Dec 21, 2015 31.34 31.34 31.34 31.34 142 -0.41(-1.29%)
Dec 17, 2015 32.06 31.75 31.75 31.75 6,600 -0.19(-0.59%)
Dec 16, 2015 31.89 31.94 31.89 31.94 613 +1.29(+4.21%)
Dec 14, 2015 30.66 30.65 30.65 30.65 85 +0.13(+0.43%)
Dec 11, 2015 30.52 30.52 30.52 30.52 300 -0.82(-2.62%)
Dec 01, 2015 32.32 31.34 31.34 31.34 400 +0.03(+0.10%)
Nov 25, 2015 31.39 31.31 31.31 31.31 300 -0.29(-0.92%)
Nov 23, 2015 31.60 31.60 31.60 31.60 100 +0.25(+0.81%)
Nov 13, 2015 31.01 31.34 31.34 31.34 300 +1.06(+3.52%)
Nov 02, 2015 31.10 30.28 30.28 30.28 800 +0.14(+0.46%)
Oct 30, 2015 30.14 28.39 28.39 30.14 150 +1.75(+6.16%)
Oct 19, 2015 27.67 28.39 28.39 28.39 5 +0.29(+1.03%)
Oct 15, 2015 27.74 28.10 28.10 28.10 25,400 +0.35(+1.26%)
Oct 14, 2015 27.79 27.81 27.74 27.75 10,300 -1.17(-4.05%)
Oct 12, 2015 28.88 28.92 28.92 28.92 800 +1.09(+3.92%)
Oct 02, 2015 27.33 27.83 27.83 27.83 72 -0.71(-2.49%)
Oct 01, 2015 28.54 28.54 28.54 28.54 399 -1.42(-4.74%)
Sep 17, 2015 29.96 29.96 29.96 29.96 500 -0.82(-2.66%)
Sep 10, 2015 30.78 30.78 30.78 30.78 800 +0.25(+0.80%)
Sep 08, 2015 30.53 30.53 30.53 30.53 100 +0.01(+0.05%)
Sep 01, 2015 30.52 30.52 30.52 30.52 400 +0.39(+1.29%)
Aug 26, 2015 30.17 30.13 30.13 30.13 200 +0.85(+2.90%)
Aug 24, 2015 29.12 29.28 29.28 29.28 364 -1.00(-3.29%)
Aug 20, 2015 30.28 30.28 30.28 30.28 32 +0.28(+0.93%)
Aug 12, 2015 30.13 30.00 30.00 30.00 400 -1.63(-5.15%)
Aug 10, 2015 31.61 31.63 31.63 31.63 800 +0.17(+0.54%)
Aug 04, 2015 30.82 31.46 31.46 31.46 1,300 +0.73(+2.39%)
Aug 03, 2015 31.49 31.49 30.73 30.73 481 -0.00(-0.01%)
Jul 31, 2015 31.66 31.66 30.73 30.73 411 -0.63(-2.01%)
Jul 28, 2015 31.45 31.36 31.36 31.36 38 -0.53(-1.66%)
Jul 24, 2015 31.87 31.89 31.89 31.89 2 -0.51(-1.57%)
Jul 17, 2015 32.43 32.40 32.40 32.40 400 -0.01(-0.03%)
Jul 14, 2015 32.29 32.41 32.41 32.41 31 -0.29(-0.88%)
Jul 13, 2015 32.70 32.70 32.70 32.70 320 +0.48(+1.48%)
Jul 10, 2015 32.23 32.26 32.22 32.22 768 +0.95(+3.04%)
Jul 09, 2015 31.27 31.27 31.27 31.27 253 -0.26(-0.82%)
Jul 06, 2015 31.52 31.53 31.53 31.53 300 -0.84(-2.59%)
Jul 02, 2015 32.38 32.37 32.37 32.37 900 +0.17(+0.53%)
Jun 30, 2015 32.20 32.20 32.20 32.20 2,000 +0.03(+0.09%)
Jun 29, 2015 32.19 32.19 32.16 32.17 71,011 -1.30(-3.88%)
Jun 26, 2015 33.56 33.64 33.47 33.47 820 +0.26(+0.78%)
Jun 25, 2015 33.32 33.39 33.17 33.21 675 +0.28(+0.85%)
Jun 24, 2015 33.57 33.68 32.93 32.93 614 -0.28(-0.84%)
Jun 23, 2015 32.89 33.21 32.89 33.21 4,540 +0.57(+1.73%)
Jun 22, 2015 32.64 32.64 32.64 32.64 115 -0.46(-1.37%)
Jun 18, 2015 32.85 33.10 33.10 33.10 500 +0.54(+1.66%)
Jun 17, 2015 33.71 33.79 32.45 32.56 869 -1.11(-3.29%)
Jun 12, 2015 33.44 33.67 33.67 33.67 900 -0.07(-0.21%)
Jun 11, 2015 34.43 34.43 33.74 33.74 523 -0.66(-1.92%)
Jun 10, 2015 34.11 34.40 34.11 34.40 610 +0.51(+1.50%)
Jun 09, 2015 34.05 34.05 33.87 33.89 3,092 -0.49(-1.43%)
Jun 05, 2015 34.38 34.38 34.38 34.38 500 +1.18(+3.55%)
Jun 04, 2015 33.20 33.20 33.20 33.20 150 -0.29(-0.87%)
Jun 03, 2015 33.26 33.63 33.21 33.49 1,400 +0.65(+1.98%)
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.