Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.