Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipath US Treasury 5 Year Bull ETN
(NY:
DFVL
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
80.00
80.00
77.33
77.33
2,907
+4.27(+5.84%)
Mar 30, 2020
73.06
73.06
73.06
73.06
600
-3.96(-5.14%)
Mar 27, 2020
67.15
77.02
67.15
77.02
500
+10.27(+15.39%)
Mar 26, 2020
75.40
79.99
66.75
66.75
1,977
-9.65(-12.63%)
Mar 25, 2020
80.09
80.71
76.39
76.39
2,090
-12.59(-14.15%)
Mar 24, 2020
105.02
105.03
88.99
88.99
10,467
-16.02(-15.25%)
Mar 23, 2020
105.00
105.00
105.00
105.00
1
+22.44(+27.17%)
Mar 20, 2020
82.57
82.57
82.57
82.57
0
+0.66(+0.81%)
Mar 19, 2020
81.91
81.91
81.91
81.91
0
+0.22(+0.26%)
Mar 18, 2020
116.05
116.05
81.69
81.69
541
-23.81(-22.56%)
Mar 17, 2020
105.50
105.50
105.50
105.50
1
+21.16(+25.09%)
Mar 16, 2020
84.34
84.34
84.34
84.34
10
+2.96(+3.64%)
Mar 13, 2020
81.38
81.38
81.38
81.38
100
-14.95(-15.52%)
Mar 12, 2020
96.33
96.33
96.33
96.33
0
+13.42(+16.18%)
Mar 11, 2020
82.91
82.91
82.91
82.91
120
-0.98(-1.16%)
Mar 10, 2020
83.89
83.89
83.89
83.89
4
+0.91(+1.09%)
Mar 09, 2020
84.50
84.50
82.98
82.98
126
+0.87(+1.06%)
Mar 06, 2020
82.11
82.11
82.11
82.11
0
+0.67(+0.82%)
Mar 05, 2020
81.44
81.44
81.44
81.44
0
+0.84(+1.04%)
Mar 04, 2020
80.60
80.60
80.60
80.60
25
-0.17(-0.21%)
Mar 03, 2020
80.77
80.77
80.77
80.77
0
+1.83(+2.32%)
Mar 02, 2020
78.94
78.94
78.94
78.94
20
-0.47(-0.59%)
Feb 28, 2020
79.27
79.41
79.27
79.41
100
+1.98(+2.56%)
Feb 27, 2020
77.43
77.43
77.43
77.43
1
+0.62(+0.81%)
Feb 26, 2020
76.81
76.81
76.81
76.81
0
-0.03(-0.04%)
Feb 25, 2020
76.84
76.84
76.84
76.84
0
+0.46(+0.61%)
Feb 24, 2020
76.38
76.38
76.38
76.38
2
+1.21(+1.61%)
Feb 21, 2020
75.17
75.17
75.17
75.17
100
+0.49(+0.66%)
Feb 20, 2020
74.68
74.68
74.68
74.68
0
+0.39(+0.53%)
Feb 19, 2020
74.28
74.28
74.28
74.28
0
-0.16(-0.21%)
Feb 18, 2020
74.44
74.44
74.44
74.44
0
+0.26(+0.35%)
Feb 14, 2020
74.18
74.18
74.18
74.18
0
+0.17(+0.23%)
Feb 13, 2020
74.01
74.01
74.01
74.01
0
+0.11(+0.15%)
Feb 12, 2020
73.90
73.90
73.90
73.90
0
-0.34(-0.46%)
Feb 11, 2020
74.24
74.24
74.24
74.24
0
-0.35(-0.47%)
Feb 10, 2020
74.59
74.59
74.59
74.59
0
+0.27(+0.36%)
Feb 07, 2020
74.32
74.32
74.32
74.32
0
+0.55(+0.75%)
Feb 06, 2020
73.77
73.77
73.77
73.77
1
+0.01(+0.01%)
Feb 05, 2020
73.77
73.77
73.77
73.77
0
-0.45(-0.60%)
Feb 04, 2020
74.21
74.21
74.21
74.21
0
-0.74(-0.99%)
Feb 03, 2020
74.95
74.95
74.95
74.95
0
-0.33(-0.44%)
Jan 31, 2020
75.28
75.28
75.28
75.28
0
+0.80(+1.08%)
Jan 30, 2020
74.48
74.48
74.48
74.48
0
+0.14(+0.18%)
Jan 29, 2020
74.34
74.34
74.34
74.34
0
+0.62(+0.84%)
Jan 28, 2020
73.72
73.72
73.72
73.72
0
-0.37(-0.50%)
Jan 27, 2020
73.84
74.10
73.83
74.10
334
+0.77(+1.05%)
Jan 24, 2020
73.32
73.32
73.32
73.32
0
+0.37(+0.51%)
Jan 23, 2020
72.95
72.95
72.95
72.95
0
+0.27(+0.37%)
Jan 22, 2020
72.69
72.69
72.69
72.69
0
+0.00(+0.01%)
Jan 21, 2020
72.68
72.68
72.68
72.68
0
+0.57(+0.79%)
Jan 17, 2020
72.12
72.12
72.12
72.12
0
-0.05(-0.06%)
Jan 16, 2020
72.16
72.16
72.16
72.16
0
-0.25(-0.34%)
Jan 15, 2020
72.41
72.41
72.41
72.41
0
+0.23(+0.32%)
Jan 14, 2020
72.18
72.18
72.18
72.18
0
+0.22(+0.31%)
Jan 13, 2020
71.95
71.95
71.95
71.95
0
-0.11(-0.16%)
Jan 10, 2020
72.07
72.07
72.07
72.07
0
+0.18(+0.25%)
Jan 09, 2020
71.89
71.89
71.89
71.89
0
-0.05(-0.07%)
Jan 08, 2020
71.94
71.94
71.94
71.94
0
-0.31(-0.43%)
Jan 07, 2020
72.25
72.25
72.25
72.25
0
-0.12(-0.16%)
Jan 06, 2020
72.37
72.37
72.37
72.37
0
-0.13(-0.18%)
Jan 03, 2020
71.96
72.49
71.96
72.49
100
+0.74(+1.03%)
Jan 02, 2020
71.75
71.75
71.75
71.75
0
+0.38(+0.54%)
Dec 31, 2019
71.37
71.37
71.37
71.37
0
-0.29(-0.40%)
Dec 30, 2019
71.66
71.66
71.66
71.66
0
-0.01(-0.01%)
Dec 27, 2019
71.67
71.67
71.67
71.67
0
+0.42(+0.59%)
Dec 26, 2019
71.24
71.24
71.24
71.24
0
+0.12(+0.17%)
Dec 24, 2019
71.12
71.12
71.12
71.12
100
+0.27(+0.37%)
Dec 23, 2019
70.86
70.86
70.86
70.86
0
-0.18(-0.26%)
Dec 20, 2019
71.04
71.04
71.04
71.04
0
-0.09(-0.12%)
Dec 19, 2019
71.13
71.13
71.13
71.13
0
+0.12(+0.18%)
Dec 18, 2019
71.00
71.00
71.00
71.00
0
-0.26(-0.37%)
Dec 17, 2019
71.26
71.26
71.26
71.26
0
+0.06(+0.08%)
Dec 16, 2019
71.21
71.21
71.21
71.21
0
-0.60(-0.84%)
Dec 13, 2019
71.25
71.81
71.25
71.81
200
+0.84(+1.18%)
Dec 12, 2019
70.97
70.97
70.97
70.97
0
-1.00(-1.39%)
Dec 11, 2019
71.97
71.97
71.97
71.97
1
+0.47(+0.66%)
Dec 10, 2019
71.50
71.50
71.50
71.50
0
-0.23(-0.31%)
Dec 09, 2019
71.72
71.72
71.72
71.72
0
+0.05(+0.06%)
Dec 06, 2019
71.68
71.68
71.68
71.68
0
-0.47(-0.65%)
Dec 05, 2019
72.15
72.15
72.15
72.15
1
-0.35(-0.48%)
Dec 04, 2019
72.49
72.49
72.49
72.49
0
-0.59(-0.81%)
Dec 03, 2019
73.08
73.08
73.08
73.08
0
+1.04(+1.44%)
Dec 02, 2019
72.05
72.05
72.05
72.05
0
-0.24(-0.33%)
Nov 29, 2019
72.28
72.28
72.28
72.28
0
+0.05(+0.07%)
Nov 27, 2019
72.23
72.23
72.23
72.23
0
-0.44(-0.60%)
Nov 26, 2019
72.67
72.67
72.67
72.67
0
+0.10(+0.14%)
Nov 25, 2019
72.57
72.57
72.57
72.57
0
+0.09(+0.13%)
Nov 22, 2019
72.47
72.47
72.47
72.47
100
-0.00(-0.00%)
Nov 21, 2019
72.47
72.47
72.47
72.47
0
-0.35(-0.48%)
Nov 20, 2019
72.82
72.82
72.82
72.82
0
+0.42(+0.58%)
Nov 19, 2019
72.40
72.40
72.40
72.40
0
+0.04(+0.05%)
Nov 18, 2019
72.36
72.36
72.36
72.36
0
+0.22(+0.30%)
Nov 15, 2019
72.15
72.15
72.15
72.15
0
-0.26(-0.37%)
Nov 14, 2019
72.41
72.41
72.41
72.41
0
+0.60(+0.84%)
Nov 13, 2019
71.81
71.81
71.81
71.81
0
+0.35(+0.49%)
Nov 12, 2019
71.46
71.46
71.46
71.46
1
+0.13(+0.18%)
Nov 11, 2019
71.33
71.33
71.33
71.33
0
-0.00(-0.00%)
Nov 08, 2019
71.33
71.33
71.33
71.33
0
-0.07(-0.09%)
Nov 07, 2019
71.40
71.40
71.40
71.40
0
-1.08(-1.49%)
Nov 06, 2019
71.89
72.48
71.89
72.48
121
+0.35(+0.49%)
Nov 05, 2019
72.13
72.13
72.13
72.13
0
-0.62(-0.86%)
Nov 04, 2019
72.75
72.75
72.75
72.75
0
-0.53(-0.72%)
Nov 01, 2019
73.28
73.28
73.28
73.28
0
-0.40(-0.55%)
Oct 31, 2019
73.68
73.68
73.68
73.68
0
+0.96(+1.32%)
Oct 30, 2019
72.72
72.72
72.72
72.72
0
+0.52(+0.71%)
Oct 29, 2019
72.21
72.21
72.21
72.21
0
+0.06(+0.08%)
Oct 28, 2019
72.15
72.15
72.15
72.15
0
-0.41(-0.57%)
Oct 25, 2019
72.56
72.56
72.56
72.56
0
-0.36(-0.50%)
Oct 24, 2019
72.92
72.92
72.92
72.92
0
+0.00(+0.01%)
Oct 23, 2019
72.92
72.92
72.92
72.92
0
-0.01(-0.01%)
Oct 22, 2019
72.93
72.93
72.93
72.93
0
+0.16(+0.22%)
Oct 21, 2019
72.77
72.77
72.77
72.77
0
-0.42(-0.58%)
Oct 18, 2019
73.19
73.19
73.19
73.19
0
+0.16(+0.22%)
Oct 17, 2019
73.03
73.03
73.03
73.03
0
-0.12(-0.16%)
Oct 16, 2019
73.15
73.15
73.15
73.15
0
-0.25(-0.34%)
Oct 15, 2019
73.16
73.40
73.16
73.40
800
+0.14(+0.19%)
Oct 14, 2019
73.27
73.27
73.27
73.27
0
+0.16(+0.21%)
Oct 11, 2019
73.11
73.11
73.11
73.11
0
-0.86(-1.17%)
Oct 10, 2019
73.97
73.97
73.97
73.97
0
-0.88(-1.17%)
Oct 09, 2019
74.85
74.85
74.85
74.85
0
-0.45(-0.60%)
Oct 08, 2019
75.30
75.30
75.30
75.30
1
+0.39(+0.52%)
Oct 07, 2019
74.91
74.91
74.91
74.91
0
-0.56(-0.74%)
Oct 04, 2019
75.47
75.47
75.47
75.47
0
-0.04(-0.05%)
Oct 03, 2019
75.51
75.51
75.51
75.51
0
+0.88(+1.18%)
Oct 02, 2019
74.63
74.63
74.63
74.63
0
+0.63(+0.85%)
Oct 01, 2019
73.39
74.00
73.39
74.00
100
+0.29(+0.39%)
Sep 30, 2019
73.71
73.71
73.71
73.71
0
+0.40(+0.55%)
Sep 27, 2019
73.31
73.31
73.31
73.31
100
+0.04(+0.05%)
Sep 26, 2019
73.27
73.27
73.27
73.27
172
+0.00(+0.00%)
Sep 25, 2019
73.27
73.27
73.27
73.27
100
-0.73(-0.99%)
Sep 24, 2019
74.00
74.00
74.00
74.00
0
+0.64(+0.88%)
Sep 23, 2019
73.41
73.41
73.36
73.36
300
+0.52(+0.71%)
Sep 20, 2019
72.84
72.84
72.84
72.84
0
+0.55(+0.77%)
Sep 19, 2019
71.85
72.29
71.85
72.29
260
+0.13(+0.19%)
Sep 18, 2019
72.16
72.16
72.16
72.16
0
-0.10(-0.15%)
Sep 17, 2019
71.58
72.26
71.58
72.26
600
+0.58(+0.81%)
Sep 16, 2019
71.68
71.68
71.68
71.68
0
+0.56(+0.78%)
Sep 13, 2019
71.13
71.13
71.13
71.13
0
-1.12(-1.55%)
Sep 12, 2019
72.25
72.25
72.25
72.25
0
-0.46(-0.63%)
Sep 11, 2019
72.71
72.71
72.71
72.71
7
-0.17(-0.23%)
Sep 10, 2019
72.87
72.87
72.87
72.87
0
-0.95(-1.29%)
Sep 09, 2019
73.83
73.83
73.83
73.83
0
-0.77(-1.03%)
Sep 06, 2019
74.60
74.60
74.60
74.60
0
+0.10(+0.14%)
Sep 05, 2019
75.48
75.48
74.50
74.50
169
-1.20(-1.59%)
Sep 04, 2019
75.70
75.70
75.70
75.70
17
+0.40(+0.53%)
Sep 03, 2019
75.30
75.30
75.30
75.30
0
+0.24(+0.32%)
Aug 30, 2019
75.06
75.06
75.06
75.06
0
+0.30(+0.41%)
Aug 29, 2019
74.76
74.76
74.76
74.76
0
-0.29(-0.38%)
Aug 28, 2019
75.05
75.05
75.05
75.05
0
+0.06(+0.09%)
Aug 27, 2019
74.98
74.98
74.98
74.98
0
+0.39(+0.52%)
Aug 26, 2019
74.59
74.59
74.59
74.59
0
-0.25(-0.33%)
Aug 23, 2019
74.83
74.83
74.83
74.83
0
+1.02(+1.38%)
Aug 22, 2019
73.82
73.82
73.82
73.82
0
-0.30(-0.40%)
Aug 21, 2019
74.12
74.12
74.12
74.12
0
-0.76(-1.01%)
Aug 20, 2019
74.87
74.87
74.87
74.87
0
+0.52(+0.70%)
Aug 19, 2019
74.36
74.36
74.36
74.36
100
-0.33(-0.44%)
Aug 16, 2019
74.68
74.68
74.68
74.68
0
-0.18(-0.24%)
Aug 15, 2019
74.86
74.86
74.86
74.86
48
+0.95(+1.29%)
Aug 14, 2019
73.91
73.91
73.91
73.91
0
+0.62(+0.85%)
Aug 13, 2019
73.29
73.29
73.29
73.29
0
-0.76(-1.03%)
Aug 12, 2019
74.05
74.05
74.05
74.05
0
+0.47(+0.64%)
Aug 09, 2019
73.58
73.58
73.58
73.58
0
-0.12(-0.17%)
Aug 08, 2019
73.70
73.70
73.70
73.70
0
-0.25(-0.33%)
Aug 07, 2019
73.95
73.95
73.95
73.95
50
+0.15(+0.20%)
Aug 06, 2019
73.80
73.80
73.80
73.80
0
+0.10(+0.13%)
Aug 05, 2019
73.70
73.70
73.70
73.70
30
+1.22(+1.69%)
Aug 02, 2019
72.48
72.48
72.48
72.48
0
+0.04(+0.06%)
Aug 01, 2019
72.44
72.44
72.44
72.44
0
+1.76(+2.49%)
Jul 31, 2019
70.68
70.68
70.68
70.68
0
-0.04(-0.06%)
Jul 30, 2019
70.72
70.72
70.72
70.72
0
-0.12(-0.17%)
Jul 29, 2019
70.84
70.84
70.84
70.84
0
+0.25(+0.35%)
Jul 26, 2019
70.59
70.59
70.59
70.59
0
-0.12(-0.17%)
Jul 25, 2019
70.72
70.72
70.72
70.72
0
-0.32(-0.45%)
Jul 24, 2019
71.03
71.03
71.03
71.03
0
+0.06(+0.09%)
Jul 23, 2019
70.97
70.97
70.97
70.97
0
-0.24(-0.34%)
Jul 22, 2019
71.21
71.21
71.21
71.21
0
+0.06(+0.08%)
Jul 19, 2019
71.15
71.15
71.15
71.15
0
-0.35(-0.49%)
Jul 18, 2019
71.50
71.50
71.50
71.50
0
+0.52(+0.74%)
Jul 17, 2019
70.98
70.98
70.98
70.98
0
+0.59(+0.84%)
Jul 16, 2019
70.39
70.39
70.39
70.39
0
-0.31(-0.45%)
Jul 15, 2019
70.70
70.70
70.70
70.70
0
+0.11(+0.16%)
Jul 12, 2019
70.59
70.59
70.59
70.59
0
+0.14(+0.21%)
Jul 11, 2019
70.45
70.45
70.45
70.45
0
-0.46(-0.65%)
Jul 10, 2019
70.91
70.91
70.91
70.91
0
+0.37(+0.52%)
Jul 09, 2019
70.05
71.08
70.05
70.54
296
-0.30(-0.42%)
Jul 08, 2019
70.84
70.84
70.84
70.84
50
+0.01(+0.01%)
Jul 05, 2019
70.97
70.97
70.83
70.83
100
-1.11(-1.54%)
Jul 03, 2019
71.94
71.94
71.94
71.94
0
+0.07(+0.10%)
Jul 02, 2019
71.86
71.86
71.86
71.86
0
+0.35(+0.49%)
Jul 01, 2019
71.52
71.52
71.52
71.52
0
-0.24(-0.34%)
Jun 28, 2019
71.76
71.76
71.76
71.76
100
+0.03(+0.04%)
Jun 27, 2019
71.73
71.73
71.73
71.73
0
+0.18(+0.25%)
Jun 26, 2019
71.55
71.55
71.55
71.55
0
-0.54(-0.75%)
Jun 25, 2019
72.09
72.09
72.09
72.09
2
+0.26(+0.36%)
Jun 24, 2019
71.83
71.83
71.83
71.83
0
+0.48(+0.67%)
Jun 21, 2019
71.35
71.35
71.35
71.35
0
-0.63(-0.87%)
Jun 20, 2019
71.98
71.98
71.98
71.98
6
+0.29(+0.41%)
Jun 19, 2019
71.69
71.69
71.69
71.69
0
+0.77(+1.08%)
Jun 18, 2019
70.92
70.92
70.92
70.92
5
+0.14(+0.19%)
Jun 17, 2019
70.78
70.78
70.78
70.78
0
-0.08(-0.12%)
Jun 14, 2019
70.87
70.87
70.87
70.87
0
-0.15(-0.21%)
Jun 13, 2019
70.94
71.01
70.94
71.01
100
+0.53(+0.76%)
Jun 12, 2019
70.48
70.48
70.48
70.48
0
+0.43(+0.61%)
Jun 11, 2019
70.05
70.05
70.05
70.05
0
-0.16(-0.22%)
Jun 10, 2019
70.20
70.20
70.20
70.20
0
-0.70(-0.99%)
Jun 07, 2019
70.91
70.91
70.91
70.91
0
+0.53(+0.76%)
Jun 06, 2019
70.37
70.37
70.37
70.37
82
-0.39(-0.55%)
Jun 05, 2019
70.76
70.76
70.76
70.76
50
+0.24(+0.34%)
Jun 04, 2019
70.75
70.75
70.52
70.52
175
-0.57(-0.80%)
Jun 03, 2019
71.09
71.09
71.09
71.09
178
+0.90(+1.28%)
May 31, 2019
69.75
70.19
69.71
70.19
300
+1.19(+1.72%)
May 30, 2019
69.01
69.01
69.01
69.01
0
+0.41(+0.60%)
May 29, 2019
68.60
68.60
68.60
68.60
0
-0.02(-0.03%)
May 28, 2019
68.61
68.61
68.61
68.61
0
+0.64(+0.94%)
May 24, 2019
67.97
67.97
67.97
67.97
0
-0.30(-0.44%)
May 23, 2019
68.27
68.27
68.27
68.27
0
+0.85(+1.26%)
May 22, 2019
67.42
67.42
67.42
67.42
0
+0.44(+0.66%)
May 21, 2019
66.98
66.98
66.98
66.98
0
-0.31(-0.47%)
May 20, 2019
67.30
67.30
67.30
67.30
0
-0.20(-0.30%)
May 17, 2019
67.50
67.50
67.50
67.50
0
+0.01(+0.01%)
May 16, 2019
67.49
67.49
67.49
67.49
0
-0.31(-0.46%)
May 15, 2019
67.80
67.80
67.80
67.80
0
+0.20(+0.30%)
May 14, 2019
67.60
67.60
67.60
67.60
0
+0.47(+0.70%)
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
.