Global X Long Term US Treasury Premium Yield ETF (LPAY.U)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 18.46 | -0.08 | -0.43 | 18.46 | 18.46 | 18.46 | 0 |
| 1739227200 | 18.54 | -0.04 | -0.22 | 18.54 | 18.54 | 18.54 | 37 |
| 1738968000 | 18.58 | -0.09 | -0.48 | 18.55 | 18.58 | 18.55 | 2600 |
| 1738881600 | 18.67 | 0.01 | 0.05 | 18.67 | 18.67 | 18.67 | 0 |
| 1738795200 | 18.66 | 0.23 | 1.25 | 18.68 | 18.68 | 18.66 | 5000 |
| 1738708800 | 18.43 | 0.05 | 0.27 | 18.43 | 18.43 | 18.43 | 0 |
| 1738622400 | 18.38 | 0.12 | 0.66 | 18.46 | 18.46 | 18.38 | 30300 |
| 1738363200 | 18.26 | -0.27 | -1.46 | 18.38 | 18.38 | 18.26 | 19200 |
| 1738276800 | 18.53 | 0.05 | 0.27 | 18.54 | 18.54 | 18.53 | 5000 |
| 1738190400 | 18.48 | -0.02 | -0.11 | 18.48 | 18.48 | 18.48 | 0 |
| 1738104000 | 18.5 | -0.02 | -0.11 | 18.44 | 18.5 | 18.44 | 2600 |
| 1738017600 | 18.52 | 0.18 | 0.98 | 18.47 | 18.52 | 18.47 | 8300 |
| 1737758400 | 18.34 | 0.07 | 0.38 | 18.25 | 18.34 | 18.25 | 2500 |
| 1737672000 | 18.27 | -0.12 | -0.65 | 18.27 | 18.27 | 18.27 | 98 |
| 1737585600 | 18.39 | -0.07 | -0.38 | 18.39 | 18.39 | 18.39 | 0 |
| 1737499200 | 18.46 | 0.1 | 0.54 | 18.43 | 18.46 | 18.43 | 4901 |
| 1737412800 | 18.36 | 0.05 | 0.27 | 18.41 | 18.41 | 18.36 | 500 |
| 1737153600 | 18.31 | 0.01 | 0.05 | 18.31 | 18.31 | 18.31 | 0 |
| 1737067200 | 18.3 | 0.08 | 0.44 | 18.16 | 18.3 | 18.16 | 2500 |
| 1736980800 | 18.22 | 0.29 | 1.62 | 18.22 | 18.22 | 18.21 | 9000 |
| 1736894400 | 17.93 | -0.03 | -0.17 | 17.93 | 17.93 | 17.93 | 0 |
| 1736808000 | 17.96 | -0.02 | -0.11 | 17.99 | 17.99 | 17.96 | 8600 |
| 1736548800 | 17.98 | -0.09 | -0.50 | 18.01 | 18.01 | 17.98 | 475 |
| 1736462400 | 18.07 | -0.03 | -0.17 | 18.07 | 18.07 | 18.07 | 0 |
| 1736376000 | 18.1 | 0.02 | 0.11 | 18.08 | 18.1 | 18.08 | 100 |
| 1736289600 | 18.08 | -0.17 | -0.93 | 18.18 | 18.18 | 18.06 | 27577 |
| 1736203200 | 18.25 | -0.07 | -0.38 | 18.25 | 18.25 | 18.25 | 0 |
| 1735944000 | 18.32 | -0.04 | -0.22 | 18.32 | 18.32 | 18.32 | 0 |
| 1735857600 | 18.36 | 0.02 | 0.11 | 18.34 | 18.36 | 18.34 | 101 |
| 1735684800 | 18.34 | -0.23 | -1.24 | 18.34 | 18.34 | 18.34 | 0 |
| 1735598400 | 18.57 | 0.13 | 0.70 | 18.56 | 18.57 | 18.55 | 15700 |
| 1735339200 | 18.44 | 0.01 | 0.05 | 18.44 | 18.44 | 18.44 | 0 |
| 1735069200 | 18.43 | -0.09 | -0.49 | 18.43 | 18.43 | 18.43 | 3900 |
| 1734993600 | 18.52 | -0.12 | -0.64 | 18.52 | 18.52 | 18.52 | 0 |
| 1734734400 | 18.64 | 0.06 | 0.32 | 18.64 | 18.64 | 18.64 | 0 |
| 1734648000 | 18.58 | -0.22 | -1.17 | 18.58 | 18.58 | 18.58 | 1000 |
| 1734561600 | 18.8 | -0.19 | -1.00 | 18.94 | 18.97 | 18.8 | 21300 |
| 1734475200 | 18.99 | 0.03 | 0.16 | 18.99 | 18.99 | 18.99 | 0 |
| 1734388800 | 18.96 | 0.03 | 0.16 | 18.96 | 18.96 | 18.96 | 100 |
| 1734129600 | 18.93 | -0.14 | -0.73 | 18.92 | 18.93 | 18.92 | 100 |
| 1734043200 | 19.07 | -0.18 | -0.94 | 19.07 | 19.07 | 19.07 | 0 |
| 1733956800 | 19.25 | -0.14 | -0.72 | 19.32 | 19.32 | 19.25 | 1100 |
| 1733870400 | 19.39 | -0.06 | -0.31 | 19.39 | 19.39 | 19.39 | 0 |
| 1733784000 | 19.45 | -0.12 | -0.61 | 19.45 | 19.45 | 19.45 | 0 |
| 1733524800 | 19.57 | 0.03 | 0.15 | 19.54 | 19.57 | 19.54 | 435 |
| 1733438400 | 19.54 | 0.03 | 0.15 | 19.54 | 19.54 | 19.54 | 0 |
| 1733352000 | 19.51 | 0.14 | 0.72 | 19.34 | 19.51 | 19.34 | 200 |
| 1733265600 | 19.37 | -0.1 | -0.51 | 19.4 | 19.4 | 19.37 | 100 |
| 1733179200 | 19.47 | 0.01 | 0.05 | 19.47 | 19.47 | 19.47 | 0 |
| 1732920000 | 19.46 | -0.02 | -0.10 | 19.46 | 19.46 | 19.46 | 0 |
| 1732833600 | 19.48 | 0.03 | 0.15 | 19.48 | 19.48 | 19.48 | 0 |
| 1732747200 | 19.45 | 0.07 | 0.36 | 19.45 | 19.45 | 19.45 | 0 |
| 1732660800 | 19.38 | -0.04 | -0.21 | 19.34 | 19.38 | 19.34 | 2600 |
| 1732574400 | 19.42 | 0.35 | 1.84 | 19.42 | 19.42 | 19.42 | 0 |
| 1732315200 | 19.07 | 0.03 | 0.16 | 19.07 | 19.07 | 19.05 | 2600 |
| 1732228800 | 19.04 | -0.03 | -0.16 | 19.03 | 19.04 | 19.03 | 150 |
| 1732142400 | 19.07 | -0.04 | -0.21 | 19.11 | 19.11 | 19.05 | 2600 |
| 1732056000 | 19.11 | 0.08 | 0.42 | 19.11 | 19.11 | 19.11 | 0 |
| 1731969600 | 19.03 | 0.01 | 0.05 | 19.05 | 19.05 | 19.03 | 1500 |
| 1731710400 | 19.02 | -0.03 | -0.16 | 19.02 | 19.02 | 19.02 | 0 |
| 1731624000 | 19.05 | 0.08 | 0.42 | 19.09 | 19.09 | 19.05 | 188 |
| 1731537600 | 18.97 | -0.12 | -0.63 | 18.97 | 18.97 | 18.97 | 85 |
| 1731451200 | 19.09 | -0.25 | -1.29 | 19.105 | 19.105 | 19.08 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
