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 23, 2017 28.74 28.74 28.74 0 +0.71(+2.53%)
May 18, 2017 28.03 28.03 28.03 8 -0.12(-0.43%)
May 17, 2017 28.15 28.15 28.15 28.15 100 -1.34(-4.54%)
May 10, 2017 29.49 29.49 29.49 0 -0.26(-0.86%)
May 09, 2017 29.72 29.75 29.72 29.75 289 +1.08(+3.75%)
May 02, 2017 28.67 28.67 28.67 73 -0.31(-1.07%)
Apr 28, 2017 28.98 28.98 28.98 0 +0.05(+0.17%)
Apr 26, 2017 28.93 28.93 28.93 1 -0.04(-0.15%)
Apr 25, 2017 28.97 28.97 28.97 28.97 120 +0.92(+3.27%)
Apr 21, 2017 28.06 28.06 28.06 0 -0.22(-0.79%)
Apr 17, 2017 28.28 28.28 28.28 0 -1.47(-4.94%)
Apr 07, 2017 29.75 29.75 29.75 50 +0.34(+1.16%)
Apr 06, 2017 29.41 29.41 29.41 29.41 152 -0.21(-0.71%)
Apr 05, 2017 29.62 29.62 29.62 29.62 301 -0.56(-1.86%)
Mar 29, 2017 30.18 30.18 30.18 40 -0.67(-2.18%)
Mar 21, 2017 30.85 30.85 30.85 0 -0.66(-2.09%)
Mar 15, 2017 31.51 31.51 31.51 0 -0.71(-2.20%)
Mar 14, 2017 32.20 32.33 32.20 32.22 3,500 +0.17(+0.53%)
Mar 10, 2017 32.05 32.05 32.05 0 -0.08(-0.25%)
Mar 09, 2017 32.13 32.13 32.13 32.13 378 +0.38(+1.20%)
Mar 08, 2017 31.81 31.82 31.75 31.75 5,338 +1.67(+5.56%)
Feb 23, 2017 30.08 30.08 30.08 0 -0.39(-1.29%)
Feb 13, 2017 30.47 30.47 30.47 0 +0.22(+0.74%)
Feb 10, 2017 30.26 30.26 30.25 30.25 1,394 +0.27(+0.90%)
Feb 06, 2017 29.98 29.98 29.98 0 -0.50(-1.63%)
Jan 24, 2017 30.48 30.48 30.48 0 +0.42(+1.38%)
Jan 23, 2017 30.06 30.06 30.06 30.06 300 -0.57(-1.86%)
Jan 05, 2017 30.63 30.63 30.63 0 -0.37(-1.19%)
Jan 03, 2017 31.00 31.00 31.00 0 -1.14(-3.55%)
Dec 23, 2016 32.14 32.14 32.14 0 +0.06(+0.19%)
Dec 21, 2016 32.08 32.08 32.08 0 -0.68(-2.08%)
Dec 16, 2016 32.76 32.76 32.76 0 +0.00(+0.00%)
Dec 15, 2016 32.69 32.96 32.69 32.76 900 +1.31(+4.17%)
Dec 14, 2016 31.45 31.45 31.45 31.45 100 +0.85(+2.78%)
Dec 13, 2016 30.60 30.60 30.60 30.60 203 +0.11(+0.36%)
Dec 09, 2016 30.49 30.49 30.49 0 +0.55(+1.84%)
Nov 18, 2016 29.94 29.94 29.94 0 +0.71(+2.43%)
Nov 17, 2016 29.93 29.93 29.18 29.23 1,639 -0.62(-2.09%)
Nov 16, 2016 28.86 29.85 28.86 29.85 250 +2.72(+10.03%)
Nov 10, 2016 27.13 27.13 27.13 1 -0.37(-1.34%)
Nov 09, 2016 27.50 27.50 27.50 27.50 500 +2.11(+8.31%)
Oct 27, 2016 25.39 25.39 25.39 68 +1.08(+4.45%)
Oct 03, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Sep 30, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Sep 29, 2016 24.31 24.31 24.31 24.31 5 +0.00(+0.00%)
Sep 28, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Sep 27, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Aug 16, 2016 24.33 24.31 24.31 24.31 21 +0.01(+0.04%)
Aug 11, 2016 24.30 24.30 24.30 24.30 1 +1.04(+4.47%)
Aug 01, 2016 23.25 23.26 23.26 23.26 1,700 -0.90(-3.73%)
Jul 25, 2016 24.46 24.16 24.16 24.16 1,300 -0.28(-1.16%)
Jul 15, 2016 24.44 24.44 24.44 24.44 500 +0.77(+3.23%)
Jul 13, 2016 23.68 23.68 23.68 23.68 3 +1.18(+5.23%)
Jul 05, 2016 22.50 22.50 22.50 22.50 1,000 -0.40(-1.75%)
Jun 28, 2016 22.87 22.90 22.90 22.90 1,100 +0.23(+1.01%)
Jun 27, 2016 22.50 23.12 22.50 22.67 7,899 -1.88(-7.66%)
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.