Global X Short Term US Treasury Premium Yield ETF (SPAY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727300400 | 26.65 | 0.06 | 0.23 | 26.58 | 26.65 | 26.58 | 6500 |
| 1727214000 | 26.59 | -0.13 | -0.49 | 26.67 | 26.67 | 26.59 | 3072 |
| 1727127600 | 26.72 | -0.12 | -0.45 | 26.72 | 26.72 | 26.7 | 1757 |
| 1726868400 | 26.84 | 0.01 | 0.04 | 26.86 | 26.86 | 26.83 | 7180 |
| 1726782000 | 26.83 | -0.13 | -0.48 | 26.75 | 26.95 | 26.75 | 25356 |
| 1726695600 | 26.96 | 0.02 | 0.07 | 26.91 | 26.96 | 26.86 | 2820 |
| 1726609200 | 26.94 | 0.05 | 0.19 | 27.05 | 27.05 | 26.92 | 1660 |
| 1726522800 | 26.89 | -0.04 | -0.15 | 26.89 | 26.89 | 26.89 | 2401 |
| 1726263600 | 26.93 | 0.06 | 0.22 | 26.86 | 26.93 | 26.86 | 50200 |
| 1726177200 | 26.87 | 0.02 | 0.07 | 26.93 | 26.93 | 26.87 | 2900 |
| 1726090800 | 26.85 | 0.03 | 0.11 | 26.91 | 26.91 | 26.84 | 5297 |
| 1726004400 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1725918000 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 893 |
| 1725658800 | 26.82 | 0.13 | 0.49 | 26.76 | 26.82 | 26.76 | 1200 |
| 1725572400 | 26.69 | 0 | 0.00 | 26.7 | 26.7 | 26.68 | 52208 |
| 1725486000 | 26.69 | -0.04 | -0.15 | 26.68 | 26.69 | 26.68 | 226 |
| 1725399600 | 26.73 | 0.19 | 0.72 | 26.72 | 26.73 | 26.71 | 10769 |
| 1725054000 | 26.54 | -0.2 | -0.75 | 26.65 | 26.65 | 26.54 | 8865 |
| 1724967600 | 26.74 | 0.02 | 0.07 | 26.715 | 26.74 | 26.71 | 1205 |
| 1724881200 | 26.72 | 0.05 | 0.19 | 26.69 | 26.72 | 26.69 | 1305 |
| 1724794800 | 26.67 | -0.07 | -0.26 | 26.72 | 26.72 | 26.66 | 5628 |
| 1724708400 | 26.74 | -0.06 | -0.22 | 26.795 | 26.795 | 26.72 | 8935 |
| 1724449200 | 26.8 | -0.17 | -0.63 | 26.82 | 26.82 | 26.79 | 20074 |
| 1724362800 | 26.97 | 0.01 | 0.04 | 26.95 | 26.97 | 26.94 | 6662 |
| 1724276400 | 26.96 | -0.05 | -0.19 | 26.98 | 26.98 | 26.93 | 15044 |
| 1724190000 | 27.01 | 0 | 0.00 | 27.01 | 27.01 | 27 | 19132 |
| 1724103600 | 27.01 | -0.09 | -0.33 | 27.05 | 27.06 | 27.01 | 5300 |
| 1723844400 | 27.1 | -0.06 | -0.22 | 27.095 | 27.1 | 27.095 | 182 |
| 1723758000 | 27.16 | 0.02 | 0.07 | 27.07 | 27.16 | 27.07 | 10500 |
| 1723671600 | 27.14 | 0.03 | 0.11 | 27.11 | 27.14 | 27.08 | 3153 |
| 1723585200 | 27.11 | -0.05 | -0.18 | 27.15 | 27.15 | 27.11 | 18223 |
| 1723498800 | 27.16 | 0.03 | 0.11 | 27.14 | 27.16 | 27.14 | 13625 |
| 1723239600 | 27.13 | 0.04 | 0.15 | 27.13 | 27.14 | 27.12 | 1525 |
| 1723153200 | 27.09 | -0.05 | -0.18 | 27.12 | 27.12 | 27.09 | 12314 |
| 1723066800 | 27.14 | -0.06 | -0.22 | 27.14 | 27.14 | 27.1 | 4354 |
| 1722980400 | 27.2 | -0.2 | -0.73 | 27.25 | 27.3 | 27.17 | 67750 |
| 1722634800 | 27.4 | 0.04 | 0.15 | 27.35 | 27.4 | 27.35 | 26152 |
| 1722548400 | 27.36 | 0.18 | 0.66 | 27.21 | 27.38 | 27.2 | 8619 |
| 1722462000 | 27.18 | -0.26 | -0.95 | 27.3 | 27.3 | 27.17 | 22379 |
| 1722375600 | 27.44 | 0.03 | 0.11 | 27.41 | 27.44 | 27.41 | 7905 |
| 1722289200 | 27.41 | 0.04 | 0.15 | 27.4 | 27.43 | 27.4 | 11918 |
| 1722030000 | 27.37 | 0.07 | 0.26 | 27.35 | 27.37 | 27.35 | 13345 |
| 1721943600 | 27.3 | 0.03 | 0.11 | 27.26 | 27.31 | 27.26 | 4273 |
| 1721857200 | 27.27 | 0.05 | 0.18 | 27.25 | 27.27 | 27.25 | 3567 |
| 1721770800 | 27.22 | 0.06 | 0.22 | 27.17 | 27.22 | 27.17 | 13161 |
| 1721684400 | 27.16 | 0.02 | 0.07 | 27.05 | 27.19 | 27.05 | 22825 |
| 1721425200 | 27.14 | 0.04 | 0.15 | 27.11 | 27.14 | 27.11 | 1200 |
| 1721338800 | 27.1 | 0.03 | 0.11 | 27.075 | 27.11 | 27.075 | 4401 |
| 1721252400 | 27.07 | 0.04 | 0.15 | 27.09 | 27.09 | 27.07 | 2178 |
| 1721166000 | 27.03 | 0.03 | 0.11 | 27.05 | 27.06 | 27.03 | 4900 |
| 1721079600 | 27 | 0.06 | 0.22 | 26.94 | 27 | 26.93 | 12938 |
| 1720820400 | 26.94 | 0.01 | 0.04 | 26.935 | 26.94 | 26.93 | 1670 |
| 1720734000 | 26.93 | 0.07 | 0.26 | 26.87 | 26.93 | 26.87 | 113060 |
| 1720647600 | 26.86 | -0.02 | -0.07 | 26.87 | 26.87 | 26.84 | 8405 |
| 1720561200 | 26.88 | -0.02 | -0.07 | 26.94 | 26.94 | 26.87 | 4005 |
| 1720474800 | 26.9 | 0.02 | 0.07 | 26.9 | 26.9 | 26.9 | 104 |
| 1720215600 | 26.88 | 0.07 | 0.26 | 26.875 | 26.88 | 26.87 | 11400 |
| 1720129200 | 26.81 | -0.08 | -0.30 | 26.8 | 26.81 | 26.8 | 603 |
| 1720042800 | 26.89 | 0.04 | 0.15 | 26.83 | 26.89 | 26.83 | 2805 |
| 1719956400 | 26.85 | -0.08 | -0.30 | 26.99 | 26.99 | 26.85 | 17669 |
| 1719610800 | 26.93 | -0.22 | -0.81 | 27.04 | 27.04 | 26.9 | 7290 |
| 1719524400 | 27.15 | -0.01 | -0.04 | 27.145 | 27.15 | 27.145 | 9900 |
| 1719438000 | 27.16 | 0.06 | 0.22 | 27.145 | 27.17 | 27.145 | 20449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
