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 (%)
Jul 09, 2021 83.77 83.77 83.77 0 +2.39(+2.93%)
Jul 08, 2021 81.38 81.38 81.38 81.38 22 +0.00(+0.00%)
Jul 07, 2021 81.38 81.38 81.38 81.38 0 +0.00(+0.00%)
Jul 06, 2021 81.38 81.38 81.38 81.38 3 +0.01(+0.01%)
Jul 02, 2021 81.37 81.37 81.37 81.37 787 +0.34(+0.41%)
Jul 01, 2021 81.03 81.03 81.03 81.03 0 -0.18(-0.23%)
Jun 30, 2021 81.22 81.22 81.22 81.22 0 +0.11(+0.14%)
Jun 29, 2021 81.11 81.11 81.11 81.11 0 +0.05(+0.06%)
Jun 28, 2021 81.06 81.06 81.06 81.06 0 +0.21(+0.26%)
Jun 25, 2021 80.84 80.84 80.84 80.84 0 -0.10(-0.13%)
Jun 24, 2021 80.95 80.95 80.95 80.95 0 -0.10(-0.12%)
Jun 23, 2021 81.05 81.05 81.05 81.05 0 -0.32(-0.39%)
Jun 22, 2021 81.36 81.36 81.36 81.36 0 +0.31(+0.38%)
Jun 21, 2021 81.06 81.06 81.06 81.06 0 -0.00(-0.00%)
Jun 18, 2021 81.06 81.06 81.06 81.06 100 -0.07(-0.09%)
Jun 17, 2021 81.13 81.13 81.13 81.13 0 -0.09(-0.12%)
Jun 16, 2021 81.22 81.22 81.22 81.22 0 -0.98(-1.19%)
Jun 15, 2021 82.20 82.20 82.20 82.20 0 -0.05(-0.06%)
Jun 14, 2021 82.25 82.25 82.25 82.25 0 -0.31(-0.38%)
Jun 11, 2021 82.56 82.56 82.56 82.56 100 -0.24(-0.29%)
Jun 10, 2021 82.81 82.81 82.81 82.81 0 +0.17(+0.21%)
Jun 09, 2021 82.64 82.64 82.64 82.64 0 +0.26(+0.31%)
Jun 08, 2021 82.38 82.38 82.38 82.38 0 +0.20(+0.24%)
Jun 07, 2021 82.18 82.18 82.18 82.18 2 -0.07(-0.09%)
Jun 04, 2021 82.25 82.25 82.25 82.25 0 +0.59(+0.73%)
Jun 03, 2021 81.66 81.66 81.66 81.66 4 -0.42(-0.51%)
Jun 02, 2021 82.08 82.08 82.08 82.08 0 +0.10(+0.12%)
Jun 01, 2021 81.97 81.97 81.97 81.97 0 -0.12(-0.15%)
May 28, 2021 82.09 82.09 82.09 82.09 0 +0.12(+0.15%)
May 27, 2021 81.97 81.97 81.97 81.97 0 -0.11(-0.14%)
May 26, 2021 82.08 82.08 82.08 82.08 0 -0.12(-0.14%)
May 25, 2021 82.20 82.20 82.20 82.20 0 +0.34(+0.41%)
May 24, 2021 81.86 81.86 81.86 81.86 0 +0.15(+0.18%)
May 21, 2021 81.72 81.72 81.72 81.72 0 -0.05(-0.06%)
May 20, 2021 81.77 81.77 81.77 81.77 0 +0.38(+0.47%)
May 19, 2021 81.39 81.39 81.39 81.39 2 -0.31(-0.39%)
May 18, 2021 81.70 81.70 81.70 81.70 0 +0.06(+0.08%)
May 17, 2021 81.64 81.64 81.64 81.64 0 -0.03(-0.04%)
May 14, 2021 81.67 81.67 81.67 81.67 0 +0.01(+0.01%)
May 13, 2021 81.66 81.66 81.66 81.66 0 +0.33(+0.40%)
May 12, 2021 81.33 81.33 81.33 81.33 0 -0.54(-0.66%)
May 11, 2021 81.88 81.88 81.88 81.88 7 -0.11(-0.14%)
May 10, 2021 81.99 81.99 81.99 81.99 22 -0.09(-0.11%)
May 07, 2021 82.08 82.08 82.08 82.08 0 +0.27(+0.32%)
May 06, 2021 81.81 81.81 81.81 81.81 0 +0.03(+0.04%)
May 05, 2021 81.78 81.78 81.78 81.78 0 +0.23(+0.28%)
May 04, 2021 81.56 81.56 81.56 81.56 8 +1.72(+2.15%)
May 03, 2021 79.84 79.84 79.84 79.84 2 -1.47(-1.81%)
Apr 30, 2021 81.31 81.31 81.31 81.31 100 +0.12(+0.15%)
Apr 29, 2021 81.19 81.19 81.19 81.19 0 -0.05(-0.06%)
Apr 28, 2021 81.25 81.25 81.25 81.25 0 +0.25(+0.31%)
Apr 27, 2021 81.00 81.00 81.00 81.00 0 -0.30(-0.37%)
Apr 26, 2021 81.30 81.30 81.30 81.30 6 -0.14(-0.17%)
Apr 23, 2021 81.43 81.43 81.43 81.43 0 -0.17(-0.21%)
Apr 22, 2021 81.61 81.61 81.61 81.61 1 -0.00(-0.01%)
Apr 21, 2021 81.61 81.61 81.61 81.61 0 -0.01(-0.01%)
Apr 20, 2021 81.62 81.62 81.62 81.62 34 +0.31(+0.39%)
Apr 19, 2021 81.31 81.31 81.31 81.31 0 +0.07(+0.09%)
Apr 16, 2021 81.23 81.23 81.23 81.23 100 -0.23(-0.28%)
Apr 15, 2021 81.46 81.46 81.46 81.46 24 +0.48(+0.59%)
Apr 14, 2021 80.98 80.98 80.98 80.98 6 -0.16(-0.20%)
Apr 13, 2021 81.14 81.14 81.14 81.14 7 +0.45(+0.56%)
Apr 12, 2021 80.58 80.70 80.58 80.70 202 -0.22(-0.27%)
Apr 09, 2021 80.81 80.92 80.81 80.92 400 -0.29(-0.36%)
Apr 08, 2021 81.20 81.20 81.20 81.20 4 +0.27(+0.33%)
Apr 07, 2021 80.94 80.94 80.94 80.94 5 +0.05(+0.06%)
Apr 06, 2021 80.50 80.89 80.50 80.89 203 +0.60(+0.75%)
Apr 05, 2021 80.10 80.28 80.10 80.28 403 -0.31(-0.38%)
Apr 01, 2021 80.59 80.59 80.59 80.59 100 +0.16(+0.20%)
Mar 31, 2021 80.64 80.64 80.43 80.43 200 -0.22(-0.28%)
Mar 30, 2021 80.65 80.65 80.65 80.65 6 -0.16(-0.20%)
Mar 29, 2021 80.81 80.81 80.81 80.81 14 -0.29(-0.36%)
Mar 26, 2021 81.11 81.11 81.11 81.11 100 -0.31(-0.38%)
Mar 25, 2021 81.34 81.41 81.34 81.41 200 +0.07(+0.09%)
Mar 24, 2021 81.34 81.34 81.34 81.34 0 +0.11(+0.13%)
Mar 23, 2021 80.97 81.23 80.97 81.23 400 +0.36(+0.45%)
Mar 22, 2021 80.88 80.88 80.88 80.88 0 +0.20(+0.24%)
Mar 19, 2021 80.68 80.68 80.68 80.68 0 -0.14(-0.18%)
Mar 18, 2021 80.82 80.82 80.82 80.82 1 -0.53(-0.65%)
Mar 17, 2021 81.35 81.35 81.35 81.35 3 +0.28(+0.35%)
Mar 16, 2021 81.07 81.07 81.07 81.07 0 +0.08(+0.10%)
Mar 15, 2021 80.99 80.99 80.99 80.99 3 +0.08(+0.10%)
Mar 12, 2021 80.91 80.91 80.91 80.91 100 -0.59(-0.73%)
Mar 11, 2021 81.50 81.50 81.50 81.50 6 +0.14(+0.17%)
Mar 10, 2021 81.36 81.36 81.36 81.36 0 +0.30(+0.37%)
Mar 09, 2021 81.06 81.06 81.06 81.06 0 +0.39(+0.49%)
Mar 08, 2021 80.67 80.67 80.67 80.67 1 -0.72(-0.89%)
Mar 05, 2021 81.39 81.39 81.39 81.39 100 -0.17(-0.21%)
Mar 04, 2021 81.56 81.56 81.56 81.56 1 -0.41(-0.50%)
Mar 03, 2021 81.97 81.97 81.97 81.97 7 -0.56(-0.68%)
Mar 02, 2021 82.53 82.53 82.53 82.53 3 +0.37(+0.45%)
Mar 01, 2021 82.15 82.15 82.15 82.15 5 +0.30(+0.36%)
Feb 26, 2021 81.86 81.86 81.86 81.86 100 +0.75(+0.93%)
Feb 25, 2021 81.10 81.10 81.10 81.10 13 -1.98(-2.39%)
Feb 24, 2021 83.09 83.09 83.09 83.09 2 -0.20(-0.24%)
Feb 23, 2021 83.28 83.28 83.28 83.28 0 +0.14(+0.17%)
Feb 22, 2021 83.14 83.14 83.14 83.14 0 -0.17(-0.20%)
Feb 19, 2021 83.43 83.43 83.31 83.31 200 -0.21(-0.25%)
Feb 18, 2021 83.52 83.52 83.52 83.52 0 +0.07(+0.09%)
Feb 17, 2021 83.30 83.44 83.30 83.44 406 +0.10(+0.12%)
Feb 16, 2021 83.34 83.34 83.34 83.34 8 -0.63(-0.76%)
Feb 12, 2021 83.97 83.97 83.97 83.97 100 -0.25(-0.30%)
Feb 11, 2021 84.22 84.22 84.22 84.22 0 -0.03(-0.04%)
Feb 10, 2021 84.25 84.25 84.25 84.25 8 +0.25(+0.30%)
Feb 09, 2021 84.00 84.00 84.00 84.00 14 +0.01(+0.01%)
Feb 08, 2021 83.99 83.99 83.99 83.99 3 -0.14(-0.17%)
Feb 05, 2021 84.13 84.13 84.13 84.13 0 -0.04(-0.05%)
Feb 04, 2021 84.17 84.17 84.17 84.17 0 +0.03(+0.03%)
Feb 03, 2021 84.14 84.14 84.14 84.14 0 -0.15(-0.17%)
Feb 02, 2021 84.29 84.29 84.29 84.29 60 -0.23(-0.28%)
Feb 01, 2021 84.52 84.53 84.52 84.53 392 +0.17(+0.20%)
Jan 29, 2021 84.36 84.36 84.32 84.36 200 -0.01(-0.01%)
Jan 28, 2021 84.51 84.51 84.36 84.36 416 -0.17(-0.20%)
Jan 27, 2021 84.48 84.53 84.48 84.53 297 +0.08(+0.09%)
Jan 26, 2021 84.53 84.53 84.45 84.45 410 -0.02(-0.02%)
Jan 25, 2021 84.47 84.47 84.47 84.47 0 +0.20(+0.24%)
Jan 22, 2021 84.11 84.27 84.11 84.27 200 +0.14(+0.17%)
Jan 21, 2021 84.13 84.13 84.13 84.13 25 +0.01(+0.01%)
Jan 20, 2021 84.13 84.13 84.11 84.11 201 -0.01(-0.01%)
Jan 19, 2021 84.12 84.12 84.12 84.12 0 +0.11(+0.13%)
Jan 15, 2021 83.83 84.02 83.83 84.02 400 +0.22(+0.26%)
Jan 14, 2021 83.80 83.80 83.80 83.80 0 -0.02(-0.02%)
Jan 13, 2021 83.82 83.82 83.82 83.82 0 +0.19(+0.23%)
Jan 12, 2021 83.53 83.63 83.43 83.63 700 -0.00(-0.00%)
Jan 11, 2021 83.63 83.63 83.63 83.63 400 -0.10(-0.12%)
Jan 08, 2021 83.73 83.73 83.73 83.73 0 -0.25(-0.30%)
Jan 07, 2021 84.10 84.10 83.98 83.98 200 -0.18(-0.21%)
Jan 06, 2021 84.49 84.49 84.12 84.15 402 -0.56(-0.66%)
Jan 05, 2021 84.72 84.72 84.72 84.72 3 -0.21(-0.24%)
Jan 04, 2021 84.82 84.92 84.82 84.92 411 +0.10(+0.11%)
Dec 31, 2020 84.83 84.83 84.83 0 +0.08(+0.09%)
Dec 30, 2020 84.75 84.75 84.75 84.75 0 +0.09(+0.11%)
Dec 29, 2020 84.65 84.65 84.65 84.65 103 -0.03(-0.04%)
Dec 28, 2020 84.68 84.68 84.68 84.68 19 -0.01(-0.01%)
Dec 24, 2020 84.69 84.69 84.69 84.69 100 +0.10(+0.12%)
Dec 23, 2020 84.66 84.66 84.52 84.58 500 -0.09(-0.11%)
Dec 22, 2020 84.67 84.67 84.67 84.67 7 +0.14(+0.17%)
Dec 21, 2020 84.54 84.54 84.53 84.53 500 -0.03(-0.04%)
Dec 18, 2020 84.56 84.56 84.56 84.56 100 +0.01(+0.01%)
Dec 17, 2020 84.56 84.56 84.56 84.56 0 -0.10(-0.12%)
Dec 16, 2020 84.61 84.66 84.59 84.66 300 -0.03(-0.03%)
Dec 15, 2020 84.95 84.95 84.60 84.69 300 -0.05(-0.06%)
Dec 14, 2020 84.88 84.88 84.54 84.74 300 +0.01(+0.01%)
Dec 11, 2020 84.38 84.73 84.38 84.73 500 +0.25(+0.29%)
Dec 10, 2020 84.17 84.48 84.17 84.48 774 +0.23(+0.28%)
Dec 09, 2020 84.51 84.51 84.25 84.25 240 -0.16(-0.19%)
Dec 08, 2020 84.35 84.42 84.35 84.42 640 +0.05(+0.06%)
Dec 07, 2020 84.32 84.36 84.32 84.36 120 +0.27(+0.32%)
Dec 04, 2020 84.33 84.33 84.10 84.10 400 -0.20(-0.23%)
Dec 03, 2020 84.30 84.30 84.30 84.30 0 +0.25(+0.30%)
Dec 02, 2020 84.05 84.05 84.05 84.05 0 +0.00(+0.00%)
Dec 01, 2020 84.05 84.05 84.05 84.05 0 -0.57(-0.67%)
Nov 30, 2020 84.61 84.61 84.61 84.61 21 +0.06(+0.07%)
Nov 27, 2020 84.56 84.56 84.56 84.56 100 +0.15(+0.17%)
Nov 25, 2020 84.41 84.41 84.41 84.41 100 +0.24(+0.29%)
Nov 24, 2020 84.17 84.17 84.17 84.17 12 -0.27(-0.31%)
Nov 23, 2020 84.47 84.47 84.43 84.43 100 -0.07(-0.09%)
Nov 20, 2020 84.50 84.50 84.50 84.50 0 +0.12(+0.14%)
Nov 19, 2020 84.39 84.39 84.39 84.39 73 +0.09(+0.11%)
Nov 18, 2020 84.30 84.30 84.30 84.30 12 -0.10(-0.12%)
Nov 17, 2020 84.40 84.40 84.40 84.40 0 +0.18(+0.22%)
Nov 16, 2020 84.22 84.22 84.22 84.22 11 -0.04(-0.05%)
Nov 13, 2020 84.25 84.25 84.25 84.25 100 -0.09(-0.11%)
Nov 12, 2020 84.34 84.34 84.34 84.34 36 +0.52(+0.63%)
Nov 11, 2020 83.70 83.82 83.66 83.82 1,015 +2.19(+2.68%)
Nov 10, 2020 81.63 81.63 81.63 81.63 0 -0.03(-0.03%)
Nov 09, 2020 81.66 81.66 81.66 81.66 40 -0.70(-0.85%)
Nov 06, 2020 82.36 82.36 82.36 82.36 0 +2.03(+2.52%)
Nov 05, 2020 80.33 80.33 80.33 80.33 51 -2.56(-3.08%)
Nov 04, 2020 82.89 82.89 82.89 82.89 0 -0.84(-1.01%)
Nov 03, 2020 83.73 83.73 83.73 83.73 0 -0.75(-0.89%)
Nov 02, 2020 84.48 84.48 84.48 84.48 0 -3.79(-4.29%)
Oct 30, 2020 88.27 88.27 88.27 88.27 100 -0.29(-0.33%)
Oct 29, 2020 88.56 88.56 88.56 88.56 1 +1.99(+2.30%)
Oct 28, 2020 86.58 86.58 86.58 86.58 294 +0.84(+0.98%)
Oct 27, 2020 89.49 89.49 85.73 85.73 200 -3.75(-4.20%)
Oct 26, 2020 87.31 89.49 87.31 89.49 374 -3.90(-4.18%)
Oct 23, 2020 93.39 93.39 93.39 93.39 100 -12.04(-11.42%)
Oct 22, 2020 105.43 105.43 105.43 105.43 46 +1.22(+1.17%)
Oct 21, 2020 104.22 104.22 104.22 104.22 101 +13.06(+14.32%)
Oct 20, 2020 91.16 91.16 91.16 91.16 0 +0.80(+0.89%)
Oct 19, 2020 90.36 90.36 90.36 90.36 13 -0.49(-0.54%)
Oct 16, 2020 90.85 90.85 90.85 90.85 100 -13.92(-13.29%)
Oct 15, 2020 104.77 104.77 104.77 104.77 14 -1.52(-1.43%)
Oct 14, 2020 106.28 106.28 106.28 106.28 92 +2.33(+2.24%)
Oct 13, 2020 87.68 103.96 87.68 103.96 265 -2.07(-1.95%)
Oct 12, 2020 93.94 106.03 93.94 106.03 179 +1.66(+1.59%)
Oct 09, 2020 104.37 104.37 104.37 104.37 100 +12.70(+13.86%)
Oct 08, 2020 91.67 91.67 91.67 91.67 33 +8.59(+10.34%)
Oct 07, 2020 81.20 83.08 81.20 83.08 178 +10.67(+14.74%)
Oct 06, 2020 72.41 72.41 72.41 72.41 3 -29.64(-29.05%)
Oct 05, 2020 102.05 102.05 102.05 102.05 7 -0.94(-0.91%)
Oct 02, 2020 102.98 102.98 102.98 102.98 100 +23.93(+30.27%)
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.