Global X Long Term US Treasury Premium Yield ETF (LPAY.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731364800 | 19.34 | -0.06 | -0.31 | 19.34 | 19.34 | 19.34 | 0 |
| 1731105600 | 19.4 | 0.2 | 1.04 | 19.4 | 19.4 | 19.4 | 0 |
| 1731019200 | 19.2 | 0.18 | 0.95 | 19.2 | 19.25 | 19.2 | 5027 |
| 1730932800 | 19.02 | -0.4 | -2.06 | 18.93 | 19.02 | 18.93 | 7400 |
| 1730846400 | 19.42 | 0.08 | 0.41 | 19.42 | 19.42 | 19.42 | 0 |
| 1730760000 | 19.34 | 0.24 | 1.26 | 19.34 | 19.34 | 19.34 | 5 |
| 1730497200 | 19.1 | -0.23 | -1.19 | 19.38 | 19.38 | 19.1 | 12700 |
| 1730410800 | 19.33 | -0.16 | -0.82 | 19.39 | 19.39 | 19.33 | 100 |
| 1730324400 | 19.49 | 0.05 | 0.26 | 19.48 | 19.49 | 19.48 | 100 |
| 1730238000 | 19.44 | 0.01 | 0.05 | 19.44 | 19.44 | 19.44 | 0 |
| 1730151600 | 19.43 | -0.03 | -0.15 | 19.43 | 19.43 | 19.43 | 5 |
| 1729892400 | 19.46 | -0.1 | -0.51 | 19.46 | 19.46 | 19.46 | 0 |
| 1729806000 | 19.56 | 0.11 | 0.57 | 19.59 | 19.59 | 19.56 | 3000 |
| 1729719600 | 19.45 | -0.06 | -0.31 | 19.45 | 19.45 | 19.45 | 0 |
| 1729633200 | 19.51 | 0.01 | 0.05 | 19.51 | 19.51 | 19.51 | 5 |
| 1729546800 | 19.5 | -0.29 | -1.47 | 19.57 | 19.57 | 19.5 | 7500 |
| 1729287600 | 19.79 | 0.02 | 0.10 | 19.79 | 19.79 | 19.79 | 0 |
| 1729201200 | 19.77 | -0.24 | -1.20 | 19.77 | 19.77 | 19.77 | 0 |
| 1729114800 | 20.01 | 0.05 | 0.25 | 20.01 | 20.01 | 20.01 | 0 |
| 1729028400 | 19.96 | 0.2 | 1.01 | 19.91 | 19.96 | 19.91 | 6000 |
| 1728682800 | 19.76 | -0.03 | -0.15 | 19.76 | 19.76 | 19.76 | 16 |
| 1728596400 | 19.79 | -0.09 | -0.45 | 19.79 | 19.79 | 19.79 | 0 |
| 1728510000 | 19.88 | -0.08 | -0.40 | 19.88 | 19.88 | 19.88 | 0 |
| 1728423600 | 19.96 | 0.01 | 0.05 | 19.96 | 19.96 | 19.96 | 25 |
| 1728337200 | 19.95 | -0.14 | -0.70 | 19.95 | 19.95 | 19.95 | 0 |
| 1728078000 | 20.09 | -0.24 | -1.18 | 20.09 | 20.09 | 20.09 | 0 |
| 1727991600 | 20.33 | -0.14 | -0.68 | 20.37 | 20.37 | 20.33 | 500 |
| 1727905200 | 20.47 | -0.16 | -0.78 | 20.47 | 20.47 | 20.47 | 0 |
| 1727818800 | 20.63 | 0.13 | 0.63 | 20.72 | 20.77 | 20.63 | 37800 |
| 1727732400 | 20.5 | -0.07 | -0.34 | 20.5 | 20.5 | 20.5 | 0 |
| 1727473200 | 20.57 | -0.09 | -0.44 | 20.57 | 20.57 | 20.57 | 0 |
| 1727386800 | 20.66 | 0.02 | 0.10 | 20.66 | 20.66 | 20.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
