iPath US Treasury 10 Yr Bear ETN Historical Stock Prices

(ETF)
DTYS 
$19.51
*  
0.6663
3.3%
Get DTYS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DTYS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.95 19.95 19.25 19.51 39,914
12/02/2016 19.95 19.95 19.25 19.51 39,914
12/01/2016 19.75 20.48 19.5 20.1763 133,554
11/30/2016 19.1 19.74 19.0301 19.5 57,677
11/29/2016 18.9 19.2804 18.58 18.6186 12,788
11/28/2016 19.78 19.78 18.7501 18.9691 19,448
11/25/2016 19.5 19.6299 19.31 19.59 24,226
11/23/2016 19 19.74 18.7688 19.21 113,306
11/22/2016 18.9215 18.94 18.4 18.68 27,100
11/21/2016 18.1 19.09 18.1 18.8973 32,042
11/18/2016 18.53 19.09 18.23 19.09 35,082
11/17/2016 18 18.36 17.7795 18.3 46,590
11/16/2016 17.82 17.97 17.57 17.77 48,103
11/15/2016 17.78 17.98 17.66 17.77 27,958
11/14/2016 17.44 17.85 17.181 17.5844 84,999
11/11/2016 16.81 17 16.5 17 46,665
11/10/2016 16.66 17.03 16 16.64 99,668
11/09/2016 14.34 15.902 14.25 15.76 129,817
11/08/2016 13.84 14.2678 13.84 14.11 24,755
11/07/2016 13.4801 13.7 13.45 13.59 11,349
11/04/2016 13.31 13.31 13 13.0312 39,694
11/03/2016 13.57 13.6 13.38 13.4703 27,247
11/02/2016 13.76 13.76 13.2301 13.5 42,870
11/01/2016 13.851 14.276 13.7 13.76 16,271
10/31/2016 14.05 14.3199 13.8275 13.8275 34,996
10/28/2016 14.23 14.249 13.95 14.09 9,268
10/27/2016 13.77 14.32 13.77 14.1 65,723
10/26/2016 13.13 13.835 13.13 13.46 17,301
10/25/2016 13.44 13.495 13.09 13.38 27,591
10/24/2016 13.13 13.779 13.13 13.21 9,708
10/21/2016 13.1099 13.2503 13.1099 13.2503 2,460
10/20/2016 12.9 13.12 12.89 13.12 7,010
10/19/2016 13.15 13.15 12.9214 13.1 16,676
10/18/2016 13.5369 13.5369 13.03 13.165 16,137
10/17/2016 13.5 13.5 13.2401 13.26 26,098
10/14/2016 13.41 13.61 13.3301 13.61 7,433
10/13/2016 13.42 13.42 13.12 13.26 55,655
10/12/2016 13.55 13.89 13.48 13.6783 59,021
10/11/2016 13.65 13.74 13.25 13.45 35,275
10/10/2016 13.55 13.846 13.55 13.69 33,134
10/07/2016 13.45 13.6025 13.34 13.4185 17,116
10/06/2016 13.35 13.5 13.19 13.434 47,766
10/05/2016 12.9 13.368 12.87 13.2 25,167
10/04/2016 12.33 12.8584 11.73 12.81 42,680
10/03/2016 12.41 12.41 12.2 12.24 10,099
09/30/2016 11.8 12.27 11.8 12.08 32,701
09/29/2016 11.68 11.96 11.45 11.56 24,341
09/28/2016 11.75 11.78 11.48 11.7305 30,562
09/27/2016 11.76 11.79 11.698 11.74 4,382
09/26/2016 12.29 12.29 11.7 11.85 39,243
09/23/2016 12.35 12.41 12.2356 12.25 5,979
09/22/2016 12.62 13.31 12.15 12.35 59,906
09/21/2016 13 13.18 12.54 12.68 13,247
09/20/2016 12.97 13 12.7799 13 12,562
09/19/2016 13 13 12.8301 12.99 25,329
09/16/2016 13 13 12.7 12.94 11,901
09/15/2016 13.18 13.4399 12.7866 13.01 52,339
09/14/2016 13.395 13.4302 12.711 12.75 30,899
09/13/2016 12.93 13.5517 12.6701 13.288 77,518
09/12/2016 13 13.4 12.77 12.88 18,853
09/09/2016 12.71 12.98 12.71 12.9268 24,950
09/08/2016 12 12.6054 11.99 12.5 50,909
09/07/2016 11.78 11.9 11.73 11.752 18,505
09/06/2016 12.85 12.85 11.86 11.91 61,722
09/02/2016 12.47 12.7503 12.12 12.61 31,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?