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 (%)
Dec 23, 2014 36.56 36.56 36.56 0 +0.21(+0.58%)
Dec 22, 2014 36.35 36.35 36.35 36.35 1,305 +0.13(+0.36%)
Dec 19, 2014 36.07 36.22 36.07 36.22 750 +0.15(+0.42%)
Dec 18, 2014 36.17 36.17 36.07 36.07 43,376 +0.37(+1.04%)
Dec 17, 2014 35.47 35.70 35.46 35.70 1,783 +0.51(+1.45%)
Dec 16, 2014 35.19 35.19 35.19 35.19 240 -0.33(-0.94%)
Dec 15, 2014 35.52 35.52 35.52 35.52 250 +0.21(+0.60%)
Dec 12, 2014 35.26 35.31 35.26 35.31 700 -0.65(-1.81%)
Dec 11, 2014 36.06 36.06 35.96 35.96 1,187 +0.27(+0.75%)
Dec 10, 2014 32.47 35.92 31.13 35.69 3,910 -0.30(-0.83%)
Dec 09, 2014 35.83 35.99 35.83 35.99 651 -0.57(-1.56%)
Dec 08, 2014 36.56 36.56 36.56 36.56 314 +0.16(+0.44%)
Dec 05, 2014 36.29 36.40 36.29 36.40 522 +0.94(+2.65%)
Dec 04, 2014 35.49 35.49 35.46 35.46 400 +0.03(+0.08%)
Dec 03, 2014 35.31 35.43 35.31 35.43 906 +0.31(+0.88%)
Dec 02, 2014 35.06 35.22 35.05 35.12 1,264 +0.42(+1.21%)
Dec 01, 2014 34.46 34.70 34.30 34.70 6,738 +0.05(+0.14%)
Nov 28, 2014 34.96 34.96 34.65 34.65 4,489 -0.31(-0.89%)
Nov 26, 2014 34.96 34.96 34.96 0 -0.22(-0.63%)
Nov 25, 2014 35.36 35.36 35.18 35.18 1,420 -0.21(-0.59%)
Nov 24, 2014 35.44 35.50 35.39 35.39 52,759 -0.18(-0.51%)
Nov 21, 2014 35.57 35.57 35.57 35.57 3,000 -0.37(-1.03%)
Nov 19, 2014 35.94 50 +0.41(+1.15%)
Nov 18, 2014 35.53 35.53 35.53 35.53 233 -0.07(-0.20%)
Nov 17, 2014 35.60 35.60 35.60 35.60 150 -0.04(-0.11%)
Nov 14, 2014 35.80 35.80 35.60 35.64 1,500 -0.08(-0.22%)
Nov 13, 2014 35.95 35.95 35.72 35.72 603 -0.20(-0.56%)
Nov 12, 2014 35.84 35.92 35.84 35.92 1,202 -0.13(-0.36%)
Nov 11, 2014 36.05 36.05 36.05 36.05 105 +0.08(+0.22%)
Nov 10, 2014 35.80 36.02 35.77 35.97 1,100 -0.05(-0.14%)
Nov 06, 2014 36.02 36.02 36.02 0 +0.17(+0.47%)
Nov 05, 2014 35.85 35.85 35.85 35.85 60,078 +0.16(+0.45%)
Nov 04, 2014 35.70 35.70 35.69 35.69 11,300 -0.18(-0.50%)
Nov 03, 2014 35.87 35.87 35.87 35.87 600 +0.29(+0.82%)
Oct 29, 2014 35.58 72 +0.55(+1.57%)
Oct 24, 2014 35.03 1 -0.23(-0.65%)
Oct 23, 2014 35.26 35.26 35.26 35.26 150 +0.46(+1.32%)
Oct 21, 2014 34.80 34.83 34.80 34.80 3,010 +0.09(+0.27%)
Oct 20, 2014 34.77 34.77 34.70 34.70 466 -0.36(-1.01%)
Oct 17, 2014 34.91 35.07 34.91 35.06 753 +0.45(+1.30%)
Oct 16, 2014 34.45 34.70 34.45 34.61 5,468 +0.24(+0.70%)
Oct 15, 2014 34.15 34.37 33.84 34.37 4,030 -0.62(-1.77%)
Oct 14, 2014 35.10 35.18 34.99 34.99 1,636 -0.28(-0.79%)
Oct 13, 2014 35.52 35.52 35.23 35.27 5,004 -0.60(-1.66%)
Oct 10, 2014 35.77 35.89 35.77 35.87 1,900 +0.02(+0.04%)
Oct 09, 2014 35.85 35.85 35.85 35.85 756 +0.04(+0.11%)
Oct 08, 2014 36.45 36.70 35.77 35.81 85,061 -0.64(-1.76%)
Oct 07, 2014 36.74 36.76 36.44 36.45 22,769 -0.49(-1.33%)
Oct 06, 2014 37.12 37.12 36.93 36.94 5,270 -0.34(-0.91%)
Oct 03, 2014 37.27 37.36 37.27 37.28 7,300 +0.32(+0.87%)
Oct 02, 2014 36.77 37.00 36.66 36.96 718 +0.06(+0.16%)
Oct 01, 2014 36.76 36.90 36.76 36.90 1,329 -0.54(-1.44%)
Sep 30, 2014 37.58 37.58 37.44 37.44 1,490 -0.03(-0.09%)
Sep 26, 2014 37.47 50 +0.05(+0.14%)
Sep 25, 2014 37.42 37.42 37.42 37.42 832 -0.10(-0.27%)
Sep 24, 2014 37.49 37.52 37.49 37.52 216 +0.08(+0.21%)
Sep 23, 2014 37.54 37.54 37.44 37.44 1,088 -0.08(-0.22%)
Sep 22, 2014 37.58 37.62 37.52 37.52 1,565 -0.37(-0.97%)
Sep 18, 2014 37.89 37.89 37.89 0 +0.25(+0.66%)
Sep 17, 2014 37.53 37.93 37.53 37.64 670 +0.10(+0.27%)
Sep 16, 2014 37.66 37.66 37.54 37.54 1,063 -0.19(-0.50%)
Sep 15, 2014 37.77 37.77 37.62 37.73 2,930 -0.23(-0.61%)
Sep 12, 2014 38.10 37.85 37.96 6,954 +0.05(+0.14%)
Sep 11, 2014 37.84 37.91 37.82 37.91 752 -0.12(-0.32%)
Sep 10, 2014 37.98 38.03 37.87 38.03 7,201 +0.20(+0.53%)
Sep 09, 2014 37.83 37.90 37.83 37.83 906 +0.31(+0.83%)
Sep 08, 2014 37.17 37.52 37.17 37.52 750 +0.27(+0.72%)
Sep 05, 2014 37.25 37.25 37.25 37.25 200 -0.35(-0.93%)
Sep 04, 2014 37.42 37.60 1,900 +0.00(+0.00%)
Sep 03, 2014 37.40 8 +0.00(+0.00%)
Sep 02, 2014 37.49 37.49 37.40 37.40 1,291 +0.30(+0.81%)
Aug 29, 2014 37.10 37.10 37.10 0 -0.19(-0.51%)
Aug 28, 2014 37.25 37.29 37.25 37.29 455 -0.13(-0.35%)
Aug 27, 2014 37.30 37.42 37.26 37.42 1,501 -0.13(-0.35%)
Aug 26, 2014 37.55 37.55 37.55 37.55 104 -0.04(-0.10%)
Aug 25, 2014 37.59 37.62 37.59 37.59 2,182 +0.13(+0.34%)
Aug 22, 2014 37.55 37.31 37.46 8,458 +0.15(+0.40%)
Aug 21, 2014 37.31 37.31 37.31 37.31 100 -0.15(-0.40%)
Aug 20, 2014 37.11 37.46 37.11 37.46 785 +0.51(+1.38%)
Aug 19, 2014 36.95 36.95 36.95 36.95 2,618 +0.05(+0.14%)
Aug 15, 2014 36.90 36.90 36.90 0 +0.03(+0.08%)
Aug 14, 2014 36.80 36.87 36.80 36.87 1,034 -0.09(-0.24%)
Aug 13, 2014 36.93 36.98 36.93 36.96 2,516 -0.19(-0.51%)
Aug 12, 2014 37.15 37.15 37.15 37.15 3,058 -0.03(-0.08%)
Aug 11, 2014 37.22 37.22 37.18 37.18 3,563 -0.03(-0.08%)
Aug 08, 2014 36.95 37.04 36.95 37.21 23,463 +0.16(+0.43%)
Aug 07, 2014 37.35 37.35 37.02 37.05 1,893 -0.29(-0.78%)
Aug 06, 2014 37.23 37.34 37.23 37.34 600 +0.09(+0.24%)
Aug 05, 2014 37.49 37.49 37.25 37.25 3,475 -0.08(-0.21%)
Aug 04, 2014 37.40 37.40 37.30 37.33 6,106 -0.05(-0.13%)
Aug 01, 2014 37.56 38.41 37.25 37.38 25,725 -0.66(-1.74%)
Jul 31, 2014 38.04 38.04 38.04 38.04 223 -0.20(-0.52%)
Jul 30, 2014 38.29 38.45 38.24 38.24 2,049 +0.28(+0.74%)
Jul 28, 2014 37.96 37.96 37.96 0 -0.05(-0.13%)
Jul 25, 2014 38.01 38.01 38.01 38.01 301 -0.08(-0.21%)
Jul 24, 2014 38.05 38.09 38.05 38.09 401 +0.33(+0.87%)
Jul 23, 2014 37.76 37.76 37.76 37.76 371 -0.14(-0.37%)
Jul 22, 2014 37.90 37.90 37.90 37.90 676 -0.17(-0.45%)
Jul 21, 2014 38.06 38.09 38.06 38.07 603 +0.07(+0.19%)
Jul 18, 2014 37.86 38.00 37.86 38.00 418 +0.10(+0.26%)
Jul 17, 2014 37.90 37.90 37.90 37.90 418 -0.16(-0.42%)
Jul 16, 2014 38.06 38.06 38.06 38.06 205 +0.04(+0.11%)
Jul 15, 2014 37.72 38.02 37.72 38.02 1,148 +0.34(+0.90%)
Jul 14, 2014 37.71 37.71 37.68 37.68 558 +0.12(+0.32%)
Jul 11, 2014 37.64 37.64 37.53 37.56 261,914 -0.13(-0.34%)
Jul 10, 2014 37.71 37.71 37.69 37.69 500 -0.66(-1.72%)
Jul 09, 2014 38.35 38.44 38.35 38.35 2,500 +0.14(+0.37%)
Jul 08, 2014 38.21 38.21 38.21 38.21 300 -0.07(-0.18%)
Jul 07, 2014 38.32 38.32 38.28 38.28 499 +0.13(+0.34%)
Jul 03, 2014 38.15 38.15 38.15 0 +0.22(+0.58%)
Jul 02, 2014 37.84 37.98 37.84 37.93 2,551 +0.25(+0.66%)
Jul 01, 2014 37.71 37.72 37.65 37.68 12,100 +0.18(+0.48%)
Jun 30, 2014 37.68 37.68 37.50 37.50 1,054 -0.18(-0.48%)
Jun 27, 2014 37.64 37.68 37.54 37.68 850 -0.02(-0.05%)
Jun 26, 2014 37.75 37.75 37.66 37.70 11,131 -0.21(-0.55%)
Jun 25, 2014 37.81 37.91 37.80 37.91 11,678 -0.13(-0.34%)
Jun 24, 2014 38.05 38.12 38.04 38.04 1,916 -0.09(-0.24%)
Jun 23, 2014 38.18 38.18 38.13 38.13 611 +0.03(+0.08%)
Jun 20, 2014 38.10 38.10 38.10 38.10 360 -0.47(-1.22%)
Jun 19, 2014 38.57 38.57 38.57 38.57 70 +0.00(+0.00%)
Jun 18, 2014 38.38 38.57 38.38 38.57 276 +0.05(+0.13%)
Jun 17, 2014 38.40 38.52 38.40 38.52 976 +0.33(+0.86%)
Jun 16, 2014 38.11 38.19 38.11 38.19 500 +0.04(+0.10%)
Jun 13, 2014 38.10 38.15 38.10 38.15 480 +0.36(+0.95%)
Jun 12, 2014 37.79 37.79 37.79 37.79 160 +0.00(+0.00%)
Jun 11, 2014 37.79 37.84 37.78 37.79 4,900 -0.21(-0.55%)
Jun 10, 2014 37.89 38.00 37.89 38.00 730 +0.43(+1.14%)
Jun 06, 2014 37.37 37.37 37.37 37.57 1,923 +0.30(+0.80%)
Jun 05, 2014 37.27 37.27 37.27 37.27 200 -0.25(-0.66%)
Jun 04, 2014 37.52 37.52 37.52 37.52 504 +0.01(+0.03%)
Jun 03, 2014 37.43 37.52 37.43 37.51 3,798 +0.03(+0.08%)
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.