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 Yr Bear ETN
(NY:
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:
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 (%)
May 28, 2021
15.96
15.96
15.75
15.75
686
-0.14(-0.88%)
May 27, 2021
15.89
15.89
15.89
15.89
7
+0.17(+1.08%)
May 26, 2021
15.68
15.72
15.44
15.72
927
+0.07(+0.42%)
May 25, 2021
15.42
15.65
15.39
15.65
987
-0.31(-1.91%)
May 24, 2021
15.63
15.96
15.63
15.96
295
-0.14(-0.90%)
May 21, 2021
16.16
16.17
16.11
16.11
836
-0.01(-0.06%)
May 20, 2021
15.89
16.39
15.89
16.11
429
-0.40(-2.42%)
May 19, 2021
16.13
16.52
15.68
16.52
3,911
+0.39(+2.42%)
May 18, 2021
16.33
16.44
16.12
16.12
5,387
-0.18(-1.10%)
May 17, 2021
16.27
16.30
16.25
16.30
450
+0.05(+0.34%)
May 14, 2021
16.40
16.40
16.25
16.25
295
+0.01(+0.05%)
May 13, 2021
16.67
16.68
16.24
16.24
3,370
-0.50(-3.01%)
May 12, 2021
16.24
16.84
16.24
16.75
9,877
+0.75(+4.66%)
May 11, 2021
15.94
16.30
15.88
16.00
1,081
+0.29(+1.81%)
May 10, 2021
15.50
15.71
15.50
15.71
860
-0.36(-2.21%)
May 07, 2021
15.75
16.08
15.75
16.07
906
+0.03(+0.19%)
May 06, 2021
16.04
16.04
16.04
16.04
429
+0.32(+2.04%)
May 05, 2021
15.72
15.86
15.72
15.72
2,107
-0.14(-0.91%)
May 04, 2021
15.87
15.87
15.87
15.87
322
-0.58(-3.53%)
May 03, 2021
17.21
17.21
16.42
16.45
1,213
-0.10(-0.61%)
Apr 30, 2021
16.55
16.55
16.55
16.55
100
-0.13(-0.78%)
Apr 29, 2021
16.81
16.81
16.68
16.68
5,864
+0.05(+0.30%)
Apr 28, 2021
16.62
16.62
16.62
16.62
0
-0.26(-1.54%)
Apr 27, 2021
16.74
16.89
16.67
16.89
2,505
+0.30(+1.78%)
Apr 26, 2021
16.50
16.59
16.49
16.59
3,350
+0.14(+0.85%)
Apr 23, 2021
16.38
16.51
16.34
16.45
1,100
+0.11(+0.64%)
Apr 22, 2021
16.34
16.34
16.34
16.34
118
+0.02(+0.09%)
Apr 21, 2021
16.33
16.33
16.33
16.33
25
+0.06(+0.40%)
Apr 20, 2021
16.20
16.27
16.20
16.27
483
-0.34(-2.08%)
Apr 19, 2021
16.55
16.61
16.55
16.61
121
-0.05(-0.27%)
Apr 16, 2021
16.70
16.70
16.66
16.66
300
+0.22(+1.31%)
Apr 15, 2021
16.75
16.75
16.30
16.44
7,717
-0.49(-2.87%)
Apr 14, 2021
16.93
16.93
16.93
16.93
357
+0.17(+1.01%)
Apr 13, 2021
17.07
17.07
16.75
16.75
358
-0.46(-2.65%)
Apr 12, 2021
16.94
17.31
16.94
17.21
620
+0.23(+1.33%)
Apr 09, 2021
16.98
16.98
16.98
16.98
100
+0.18(+1.07%)
Apr 08, 2021
16.86
16.86
16.80
16.80
1,421
-0.16(-0.94%)
Apr 07, 2021
17.00
17.00
16.86
16.96
1,911
-0.06(-0.35%)
Apr 06, 2021
17.42
17.42
17.02
17.02
3,738
-0.67(-3.79%)
Apr 05, 2021
17.85
17.93
17.70
17.70
2,794
+0.37(+2.11%)
Apr 01, 2021
17.33
17.33
17.33
17.33
400
-0.17(-0.98%)
Mar 31, 2021
17.27
17.54
17.27
17.50
804
+0.12(+0.70%)
Mar 30, 2021
17.41
17.41
17.38
17.38
1,136
+0.26(+1.53%)
Mar 29, 2021
16.97
18.54
16.95
17.12
3,202
+0.29(+1.72%)
Mar 26, 2021
16.68
16.83
16.68
16.83
200
+0.31(+1.91%)
Mar 25, 2021
16.57
16.58
16.52
16.52
454
-0.08(-0.50%)
Mar 24, 2021
16.77
16.77
16.60
16.60
184
-0.11(-0.65%)
Mar 23, 2021
16.81
16.91
16.71
16.71
1,411
-0.36(-2.10%)
Mar 22, 2021
17.22
17.22
17.00
17.07
1,408
-0.21(-1.19%)
Mar 19, 2021
17.46
17.51
17.19
17.27
6,900
+0.14(+0.83%)
Mar 18, 2021
17.41
17.48
17.13
17.13
2,966
+0.53(+3.18%)
Mar 17, 2021
16.90
16.90
16.29
16.60
1,865
-0.29(-1.74%)
Mar 16, 2021
16.95
16.98
16.87
16.90
3,095
-0.16(-0.96%)
Mar 15, 2021
18.03
18.03
17.05
17.06
2,596
+0.01(+0.09%)
Mar 12, 2021
17.05
17.26
17.05
17.05
800
+0.59(+3.57%)
Mar 11, 2021
16.59
16.69
16.46
16.46
1,218
-0.19(-1.13%)
Mar 10, 2021
16.85
16.97
16.65
16.65
5,804
-0.33(-1.94%)
Mar 09, 2021
17.21
17.22
16.96
16.98
3,845
-0.38(-2.18%)
Mar 08, 2021
16.88
17.35
16.88
17.35
2,429
+0.78(+4.70%)
Mar 05, 2021
16.12
17.03
16.12
16.57
9,300
+0.16(+0.95%)
Mar 04, 2021
16.47
16.54
16.16
16.42
2,620
+0.41(+2.53%)
Mar 03, 2021
16.10
16.13
16.01
16.01
1,069
+0.55(+3.58%)
Mar 02, 2021
15.75
15.75
15.37
15.46
804
-0.41(-2.57%)
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
.