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 (%)
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%)
Jun 02, 2015 32.64 32.84 32.51 32.84 4,193 +0.51(+1.58%)
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%)
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.