Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury 2 Yr Bear ETN (NY: DTUS )

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 31, 2013 40.49 40.49 40.49 40.49 0 +0.17(+0.42%)
May 30, 2013 40.32 40.32 40.32 40.32 123 -0.02(-0.05%)
May 28, 2013 40.34 40.34 40.34 0 +0.33(+0.82%)
May 23, 2013 40.01 40.01 40.01 0 +0.03(+0.08%)
May 22, 2013 39.82 39.98 39.82 39.98 10,245 +0.17(+0.43%)
May 21, 2013 39.88 39.88 39.81 39.81 43,980 -0.08(-0.20%)
May 17, 2013 39.89 39.89 39.89 0 +0.03(+0.08%)
May 16, 2013 39.86 39.86 39.86 39.86 100 -0.13(-0.33%)
May 14, 2013 39.99 39.99 39.99 0 +0.04(+0.10%)
May 13, 2013 39.90 39.95 39.90 39.95 325 +0.05(+0.13%)
May 10, 2013 39.90 39.90 39.90 39.90 300 +0.16(+0.40%)
May 08, 2013 39.74 39.74 39.74 0 +0.05(+0.12%)
May 03, 2013 39.69 39.69 39.69 0 +0.09(+0.24%)
Apr 30, 2013 39.60 39.60 39.60 0 -0.04(-0.10%)
Apr 26, 2013 39.64 39.64 39.64 0 -0.22(-0.54%)
Apr 24, 2013 39.86 39.86 39.86 39.86 0 -0.01(-0.02%)
Apr 23, 2013 39.86 39.86 39.86 39.86 206 -0.10(-0.24%)
Apr 19, 2013 39.96 39.96 39.96 39.96 0 +0.08(+0.20%)
Apr 16, 2013 39.88 39.88 39.88 0 +0.00(+0.00%)
Apr 15, 2013 39.91 39.91 39.88 39.88 300 +0.04(+0.10%)
Apr 12, 2013 39.84 39.84 39.84 39.84 100 -0.07(-0.17%)
Apr 11, 2013 39.91 39.91 39.91 39.91 100 -0.04(-0.11%)
Apr 09, 2013 39.95 39.95 39.95 0 +0.10(+0.25%)
Apr 05, 2013 39.85 39.85 39.85 0 -0.03(-0.08%)
Apr 04, 2013 39.88 39.88 39.88 39.88 100 -0.18(-0.44%)
Apr 01, 2013 40.06 40.06 40.06 0 -0.04(-0.11%)
Mar 27, 2013 40.10 40.10 40.10 0 -0.04(-0.11%)
Mar 26, 2013 40.18 40.18 40.14 40.14 541 -0.03(-0.06%)
Mar 25, 2013 40.18 40.18 40.17 40.17 200 -0.10(-0.25%)
Mar 22, 2013 40.22 40.27 40.17 40.27 2,040 +0.05(+0.12%)
Mar 21, 2013 40.20 40.25 40.20 40.22 540 -0.04(-0.10%)
Mar 20, 2013 40.22 40.29 40.21 40.26 1,800 -0.03(-0.07%)
Mar 18, 2013 40.29 40.29 40.29 0 -0.10(-0.26%)
Mar 14, 2013 40.39 40.39 40.39 0 +0.12(+0.29%)
Mar 12, 2013 40.28 40.28 40.28 40.28 0 -0.01(-0.03%)
Mar 08, 2013 40.29 40.29 40.29 0 +0.05(+0.13%)
Mar 07, 2013 40.24 40.25 40.24 40.24 846 +0.07(+0.17%)
Mar 06, 2013 40.17 40.17 40.17 40.17 100 +0.08(+0.20%)
Mar 05, 2013 40.09 40.09 40.08 40.09 951 +0.07(+0.17%)
Mar 04, 2013 39.99 40.02 39.99 40.02 498 -0.06(-0.15%)
Feb 28, 2013 40.08 40.08 40.08 0 -0.03(-0.07%)
Feb 27, 2013 40.08 40.11 40.08 40.11 505 -0.02(-0.06%)
Feb 26, 2013 40.17 40.17 40.13 40.13 500 -0.15(-0.37%)
Feb 22, 2013 40.28 40.31 40.26 40.28 2,200 -0.09(-0.22%)
Feb 20, 2013 40.37 40.37 40.37 40.37 0 -0.12(-0.30%)
Feb 19, 2013 40.49 40.49 40.49 40.49 400 +0.00(+0.00%)
Feb 15, 2013 40.49 40.49 40.49 40.49 100 +0.09(+0.22%)
Feb 14, 2013 40.39 40.45 40.39 40.40 5,147 -0.16(-0.39%)
Feb 13, 2013 40.56 40.56 40.56 40.56 100 +0.06(+0.15%)
Feb 12, 2013 40.39 40.50 40.39 40.50 5,400 +0.16(+0.40%)
Feb 11, 2013 40.34 40.34 40.34 40.34 1,200 +0.06(+0.14%)
Feb 08, 2013 40.28 40.28 40.28 40.28 300 +0.01(+0.03%)
Feb 07, 2013 40.21 40.29 40.19 40.27 8,400 +0.04(+0.10%)
Feb 06, 2013 40.31 40.31 40.23 40.23 5,350 -0.08(-0.20%)
Feb 04, 2013 40.22 40.35 40.22 40.31 5,247 -0.08(-0.20%)
Feb 01, 2013 40.15 40.39 40.15 40.39 200 -0.01(-0.03%)
Jan 31, 2013 40.36 40.41 40.35 40.40 2,700 -0.05(-0.12%)
Jan 30, 2013 40.44 40.48 40.44 40.45 1,200 -0.09(-0.22%)
Jan 29, 2013 40.54 40.54 40.54 40.54 200 -0.21(-0.52%)
Jan 28, 2013 40.78 40.78 40.74 40.75 1,100 +0.04(+0.10%)
Jan 25, 2013 40.43 40.71 40.43 40.71 4,700 +0.46(+1.14%)
Jan 23, 2013 40.25 40.25 40.25 0 -0.00(-0.00%)
Jan 22, 2013 40.21 40.27 40.20 40.25 5,400 -0.11(-0.27%)
Jan 17, 2013 40.36 40.36 40.36 0 +0.13(+0.32%)
Jan 15, 2013 40.23 40.23 40.23 0 -0.05(-0.12%)
Jan 14, 2013 40.28 40.28 40.28 40.28 106 -0.05(-0.12%)
Jan 10, 2013 40.33 40.33 40.33 0 +0.09(+0.23%)
Jan 09, 2013 40.30 40.35 40.21 40.24 28,785 -0.14(-0.35%)
Jan 08, 2013 40.42 40.47 40.33 40.38 24,800 -0.15(-0.37%)
Jan 07, 2013 40.50 40.55 40.50 40.53 11,500 -0.02(-0.05%)
Jan 04, 2013 40.47 40.55 40.47 40.55 7,200 +0.02(+0.05%)
Jan 03, 2013 40.31 40.53 40.31 40.53 12,500 +0.16(+0.40%)
Jan 02, 2013 40.20 40.42 40.20 40.37 17,200 -0.14(-0.34%)
Dec 31, 2012 40.24 40.51 40.15 40.51 14,200 +0.22(+0.54%)
Dec 28, 2012 40.31 40.36 40.19 40.29 20,000 -0.10(-0.25%)
Dec 27, 2012 40.41 40.45 40.36 40.39 17,400 -0.10(-0.24%)
Dec 26, 2012 40.44 40.49 40.44 40.49 4,500 +0.04(+0.09%)
Dec 24, 2012 40.44 40.48 40.44 40.45 9,300 -0.03(-0.08%)
Dec 21, 2012 40.40 40.48 40.39 40.48 8,466 -0.04(-0.09%)
Dec 20, 2012 40.44 40.53 40.44 40.52 10,000 -0.02(-0.05%)
Dec 19, 2012 40.44 40.54 40.42 40.54 3,769 +0.15(+0.37%)
Dec 18, 2012 40.27 40.40 40.26 40.39 7,000 +0.22(+0.55%)
Dec 17, 2012 40.13 40.17 40.13 40.17 4,400 +0.08(+0.20%)
Dec 14, 2012 40.09 40.13 40.07 40.09 5,900 -0.10(-0.25%)
Dec 13, 2012 40.39 40.39 40.19 40.19 550 -0.12(-0.29%)
Dec 12, 2012 40.31 40.31 40.31 40.31 100 +0.11(+0.26%)
Dec 11, 2012 40.20 40.20 40.20 40.20 248 -0.14(-0.35%)
Dec 07, 2012 40.34 40.34 40.34 0 +0.08(+0.19%)
Dec 06, 2012 40.25 40.26 40.23 40.26 1,248 +0.01(+0.03%)
Dec 04, 2012 40.25 40.25 40.25 0 -0.10(-0.25%)
Nov 30, 2012 40.35 40.35 40.35 40.35 134 -0.06(-0.15%)
Nov 29, 2012 40.41 40.41 40.41 40.41 100 -0.14(-0.34%)
Nov 24, 2012 40.55 40.55 40.55 0 +0.00(+0.00%)
Nov 23, 2012 40.55 40.55 40.55 40.55 100 -0.05(-0.12%)
Nov 21, 2012 40.60 40.60 40.60 40.60 100 +0.11(+0.27%)
Nov 20, 2012 40.49 40.49 40.49 40.49 100 +0.09(+0.22%)
Nov 12, 2012 40.40 40.40 40.40 0 +0.00(+0.00%)
Nov 08, 2012 40.40 40.40 40.40 40.40 0 -0.04(-0.10%)
Nov 07, 2012 40.44 40.44 40.44 40.44 125 -0.40(-0.97%)
Nov 06, 2012 40.84 40.84 40.84 40.84 100 +0.02(+0.06%)
Oct 31, 2012 40.81 40.81 40.81 40.81 0 -0.12(-0.29%)
Oct 24, 2012 40.93 40.93 40.93 0 -0.07(-0.17%)
Oct 23, 2012 41.00 41.00 41.00 41.00 228 +0.15(+0.36%)
Oct 19, 2012 40.97 40.97 40.85 40.85 200 -0.11(-0.26%)
Oct 17, 2012 40.96 40.96 40.96 40.96 0 +0.30(+0.74%)
Oct 16, 2012 40.50 40.66 40.50 40.66 200 +0.18(+0.44%)
Oct 12, 2012 40.48 40.48 40.48 0 -0.07(-0.17%)
Oct 11, 2012 40.55 40.55 40.55 40.55 200 -0.05(-0.12%)
Oct 10, 2012 40.50 40.60 40.48 40.60 563 +0.12(+0.30%)
Oct 09, 2012 40.48 40.48 40.48 40.48 300 -0.06(-0.14%)
Oct 08, 2012 40.54 40.54 40.54 40.54 395 -0.02(-0.05%)
Oct 06, 2012 40.56 40.56 40.56 40.56 100 +0.00(+0.00%)
Oct 05, 2012 40.56 40.56 40.56 40.56 100 +0.36(+0.90%)
Oct 01, 2012 40.20 40.20 40.20 0 -0.10(-0.25%)
Sep 28, 2012 40.30 40.30 40.30 40.30 400 -0.50(-1.23%)
Sep 25, 2012 40.80 40.80 40.80 0 +0.10(+0.25%)
Sep 21, 2012 40.70 40.70 40.70 0 +0.09(+0.22%)
Sep 20, 2012 40.61 40.61 40.61 40.61 100 -0.07(-0.17%)
Sep 19, 2012 40.68 40.68 40.68 40.68 110 +0.12(+0.30%)
Sep 14, 2012 40.56 40.56 40.56 0 +0.31(+0.77%)
Sep 13, 2012 40.25 40.25 40.25 40.25 300 -0.17(-0.42%)
Sep 11, 2012 40.42 40.42 40.42 0 -0.08(-0.19%)
Sep 10, 2012 40.50 40.50 40.50 40.50 107 -0.22(-0.54%)
Sep 06, 2012 40.72 40.72 40.72 0 +0.41(+1.02%)
Sep 04, 2012 40.31 40.31 40.31 0 +0.17(+0.42%)
Aug 31, 2012 40.42 40.42 40.14 40.14 250 -0.53(-1.30%)
Aug 29, 2012 40.67 40.67 40.67 0 +0.25(+0.62%)
Aug 23, 2012 40.42 40.42 40.42 0 -0.53(-1.29%)
Aug 21, 2012 40.95 40.95 40.95 0 +0.15(+0.37%)
Aug 20, 2012 40.80 40.80 40.80 40.80 2,493 -0.06(-0.14%)
Aug 16, 2012 40.86 40.86 40.86 0 +0.13(+0.31%)
Aug 14, 2012 40.73 40.73 40.73 0 +0.18(+0.43%)
Aug 13, 2012 40.56 40.56 40.55 40.55 329 -0.21(-0.50%)
Aug 09, 2012 40.76 40.76 40.76 40.76 0 +0.07(+0.17%)
Aug 08, 2012 40.57 40.69 40.57 40.69 400 +0.16(+0.39%)
Aug 07, 2012 40.42 40.53 40.42 40.53 300 +0.35(+0.87%)
Aug 06, 2012 40.26 40.26 40.18 40.18 701 -0.12(-0.30%)
Aug 03, 2012 40.30 40.30 40.30 40.30 100 +0.15(+0.37%)
Aug 01, 2012 40.15 40.15 40.15 0 +0.13(+0.34%)
Jul 31, 2012 40.05 40.06 40.01 40.02 7,300 -0.08(-0.21%)
Jul 30, 2012 40.14 40.14 40.10 40.10 2,100 -0.36(-0.89%)
Jul 27, 2012 40.35 40.46 40.35 40.46 200 +0.39(+0.97%)
Jul 25, 2012 40.07 40.07 40.07 0 +0.07(+0.18%)
Jul 20, 2012 40.00 40.00 40.00 0 -0.12(-0.30%)
Jul 18, 2012 40.12 40.12 40.12 0 +0.04(+0.10%)
Jul 16, 2012 40.08 40.08 40.08 0 -0.28(-0.69%)
Jul 14, 2012 40.45 40.45 40.36 40.36 2,300 +0.00(+0.00%)
Jul 13, 2012 40.45 40.45 40.36 40.36 2,300 -0.14(-0.35%)
Jul 12, 2012 40.50 40.50 40.50 40.50 200 -0.08(-0.20%)
Jul 09, 2012 40.58 40.58 40.58 40.58 0 -0.13(-0.31%)
Jul 06, 2012 40.70 40.71 40.70 40.71 205 -0.22(-0.55%)
Jul 02, 2012 40.93 40.93 40.93 0 -0.27(-0.66%)
Jun 29, 2012 41.20 41.20 41.20 41.20 100 +0.19(+0.46%)
Jun 28, 2012 41.01 41.01 41.01 41.01 1,000 -0.10(-0.24%)
Jun 26, 2012 41.11 41.11 41.11 0 +0.04(+0.10%)
Jun 20, 2012 41.07 41.07 41.07 0 +0.15(+0.37%)
Jun 19, 2012 40.86 40.92 40.86 40.92 800 +0.17(+0.42%)
Jun 15, 2012 40.75 40.75 40.75 0 -0.18(-0.43%)
Jun 14, 2012 40.86 41.00 40.86 40.93 850 +0.01(+0.02%)
Jun 13, 2012 40.82 40.92 40.82 40.92 556 +0.28(+0.68%)
Jun 11, 2012 40.64 40.64 40.64 0 +0.03(+0.08%)
Jun 07, 2012 40.61 40.61 40.61 40.61 0 +0.19(+0.48%)
Jun 06, 2012 40.42 40.42 40.42 40.42 200 -0.03(-0.08%)
Jun 02, 2012 40.45 40.45 40.45 0 +0.00(+0.00%)
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.