Global X Long Term US Treasury Premium Yield ETF (LPAY.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724708400 | 20.83 | -0.02 | -0.10 | 20.85 | 20.85 | 20.83 | 1060 |
| 1724449200 | 20.85 | 0.11 | 0.53 | 20.88 | 20.88 | 20.85 | 600 |
| 1724362800 | 20.74 | -0.17 | -0.81 | 20.74 | 20.74 | 20.74 | 3 |
| 1724276400 | 20.91 | 0.02 | 0.10 | 20.91 | 20.91 | 20.91 | 0 |
| 1724190000 | 20.89 | 0.12 | 0.58 | 20.89 | 20.89 | 20.89 | 2 |
| 1724103600 | 20.77 | 0.09 | 0.44 | 20.77 | 20.77 | 20.77 | 0 |
| 1723844400 | 20.68 | 0.07 | 0.34 | 20.68 | 20.68 | 20.68 | 0 |
| 1723758000 | 20.61 | -0.13 | -0.63 | 20.5 | 20.61 | 20.49 | 5004 |
| 1723671600 | 20.74 | 0.09 | 0.44 | 20.74 | 20.74 | 20.74 | 0 |
| 1723585200 | 20.65 | 0.1 | 0.49 | 20.65 | 20.65 | 20.65 | 0 |
| 1723498800 | 20.55 | 0.05 | 0.24 | 20.55 | 20.55 | 20.55 | 0 |
| 1723239600 | 20.5 | 0.16 | 0.79 | 20.5 | 20.5 | 20.5 | 4 |
| 1723153200 | 20.34 | -0.09 | -0.44 | 20.31 | 20.34 | 20.31 | 1845 |
| 1723066800 | 20.43 | -0.15 | -0.73 | 20.43 | 20.43 | 20.43 | 2551 |
| 1722980400 | 20.58 | -0.2 | -0.96 | 20.58 | 20.58 | 20.58 | 0 |
| 1722634800 | 20.78 | 0.42 | 2.06 | 20.78 | 20.78 | 20.78 | 100 |
| 1722548400 | 20.36 | 0.15 | 0.74 | 20.29 | 20.39 | 20.29 | 15300 |
| 1722462000 | 20.21 | -0.02 | -0.10 | 20.21 | 20.21 | 20.21 | 0 |
| 1722375600 | 20.23 | 0.06 | 0.30 | 20.23 | 20.23 | 20.23 | 0 |
| 1722289200 | 20.17 | 0.08 | 0.40 | 20.17 | 20.17 | 20.17 | 0 |
| 1722030000 | 20.09 | 0.13 | 0.65 | 20.09 | 20.09 | 20.09 | 0 |
| 1721943600 | 19.96 | 0.11 | 0.55 | 19.96 | 19.96 | 19.96 | 0 |
| 1721857200 | 19.85 | -0.16 | -0.80 | 19.85 | 19.85 | 19.85 | 0 |
| 1721770800 | 20.01 | -0.16 | -0.79 | 20.01 | 20.01 | 20.01 | 0 |
| 1721684400 | 20.17 | 0.1 | 0.50 | 20.17 | 20.17 | 20.17 | 990 |
| 1721425200 | 20.07 | -0.09 | -0.45 | 20.07 | 20.07 | 20.07 | 0 |
| 1721338800 | 20.16 | -0.11 | -0.54 | 20.23 | 20.23 | 20.16 | 100 |
| 1721252400 | 20.27 | 0.01 | 0.05 | 20.27 | 20.27 | 20.27 | 0 |
| 1721166000 | 20.26 | 0.2 | 1.00 | 20.26 | 20.26 | 20.26 | 73 |
| 1721079600 | 20.06 | -0.15 | -0.74 | 20.07 | 20.07 | 20.06 | 1505 |
| 1720820400 | 20.21 | 0.05 | 0.25 | 20.21 | 20.21 | 20.21 | 0 |
| 1720734000 | 20.16 | 0.16 | 0.80 | 20.16 | 20.16 | 20.16 | 22 |
| 1720647600 | 20 | 0.05 | 0.25 | 20 | 20 | 20 | 0 |
| 1720561200 | 19.95 | -0.07 | -0.35 | 19.95 | 19.95 | 19.95 | 0 |
| 1720474800 | 20.02 | 0.04 | 0.20 | 19.96 | 20.02 | 19.96 | 100 |
| 1720215600 | 19.98 | 0.1 | 0.50 | 19.98 | 19.98 | 19.98 | 0 |
| 1720129200 | 19.88 | 0.04 | 0.20 | 19.87 | 19.88 | 19.87 | 500 |
| 1720042800 | 19.84 | 0.23 | 1.17 | 19.74 | 19.84 | 19.74 | 2700 |
| 1719956400 | 19.61 | -0.23 | -1.16 | 19.66 | 19.66 | 19.54 | 19200 |
| 1719610800 | 19.84 | -0.42 | -2.07 | 19.91 | 19.91 | 19.84 | 5810 |
| 1719524400 | 20.26 | 0.05 | 0.25 | 20.26 | 20.26 | 20.26 | 167 |
| 1719438000 | 20.21 | -0.22 | -1.08 | 20.25 | 20.25 | 20.21 | 6000 |
| 1719351600 | 20.43 | 0.04 | 0.20 | 20.38 | 20.43 | 20.38 | 300 |
| 1719265200 | 20.39 | 0.05 | 0.25 | 20.39 | 20.39 | 20.39 | 0 |
| 1719006000 | 20.34 | 0.01 | 0.05 | 20.34 | 20.34 | 20.34 | 0 |
| 1718919600 | 20.33 | -0.15 | -0.73 | 20.33 | 20.33 | 20.33 | 0 |
| 1718833200 | 20.48 | 0.05 | 0.24 | 20.48 | 20.48 | 20.48 | 100 |
| 1718746800 | 20.43 | 0.15 | 0.74 | 20.43 | 20.43 | 20.43 | 0 |
| 1718660400 | 20.28 | -0.16 | -0.78 | 20.22 | 20.28 | 20.22 | 9400 |
| 1718401200 | 20.44 | 0.13 | 0.64 | 20.36 | 20.44 | 20.36 | 2600 |
| 1718314800 | 20.31 | 0.22 | 1.10 | 20.31 | 20.31 | 20.31 | 0 |
| 1718228400 | 20.09 | 0.12 | 0.60 | 20.09 | 20.09 | 20.09 | 0 |
| 1718142000 | 19.97 | 0.15 | 0.76 | 19.97 | 19.97 | 19.97 | 0 |
| 1718055600 | 19.82 | -0.1 | -0.50 | 19.82 | 19.82 | 19.82 | 0 |
| 1717796400 | 19.92 | -0.27 | -1.34 | 19.94 | 19.95 | 19.9 | 32400 |
| 1717710000 | 20.19 | 0 | 0.00 | 20.19 | 20.19 | 20.19 | 0 |
| 1717623600 | 20.19 | 0.1 | 0.50 | 20.17 | 20.19 | 20.17 | 100 |
| 1717537200 | 20.09 | 0.18 | 0.90 | 20.07 | 20.09 | 20.07 | 100 |
| 1717450800 | 19.91 | 0.22 | 1.12 | 19.76 | 19.91 | 19.76 | 20400 |
| 1717191600 | 19.69 | -0.05 | -0.25 | 19.69 | 19.69 | 19.69 | 88 |
| 1717105200 | 19.74 | 0.14 | 0.71 | 19.74 | 19.74 | 19.74 | 88 |
| 1717018800 | 19.6 | -0.19 | -0.96 | 19.6 | 19.6 | 19.6 | 47 |
| 1716932400 | 19.79 | -0.28 | -1.40 | 19.79 | 19.79 | 19.79 | 0 |
| 1716846000 | 20.07 | 0.06 | 0.30 | 20.07 | 20.07 | 20.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
