Global X Mid Term US Treasury Premium Yield ETF (MPAY.U)
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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1721338800 | 19.93 | -0.06 | -0.30 | 19.93 | 19.93 | 19.93 | 0 |
| 1721252400 | 19.99 | 0.01 | 0.05 | 19.99 | 19.99 | 19.99 | 0 |
| 1721166000 | 19.98 | 0.11 | 0.55 | 19.98 | 19.98 | 19.98 | 2 |
| 1721079600 | 19.87 | -0.08 | -0.40 | 19.87 | 19.87 | 19.87 | 5 |
| 1720820400 | 19.95 | 0.03 | 0.15 | 19.95 | 19.95 | 19.95 | 0 |
| 1720734000 | 19.92 | 0.08 | 0.40 | 19.92 | 19.92 | 19.92 | 15 |
| 1720647600 | 19.84 | 0.03 | 0.15 | 19.84 | 19.84 | 19.84 | 0 |
| 1720561200 | 19.81 | -0.03 | -0.15 | 19.81 | 19.81 | 19.81 | 0 |
| 1720474800 | 19.84 | 0.01 | 0.05 | 19.84 | 19.84 | 19.84 | 0 |
| 1720215600 | 19.83 | 0.09 | 0.46 | 19.83 | 19.83 | 19.83 | 0 |
| 1720129200 | 19.74 | 0.01 | 0.05 | 19.74 | 19.74 | 19.74 | 0 |
| 1720042800 | 19.73 | 0.12 | 0.61 | 19.69 | 19.73 | 19.69 | 3100 |
| 1719956400 | 19.61 | -0.14 | -0.71 | 19.64 | 19.64 | 19.58 | 6200 |
| 1719610800 | 19.75 | -0.27 | -1.35 | 19.75 | 19.75 | 19.75 | 0 |
| 1719524400 | 20.02 | 0.03 | 0.15 | 20.02 | 20.02 | 20.02 | 0 |
| 1719438000 | 19.99 | -0.11 | -0.55 | 19.99 | 19.99 | 19.99 | 10000 |
| 1719351600 | 20.1 | 0.02 | 0.10 | 20.1 | 20.1 | 20.1 | 0 |
| 1719265200 | 20.08 | 0.03 | 0.15 | 20.08 | 20.08 | 20.08 | 0 |
| 1719006000 | 20.05 | 0.01 | 0.05 | 20.05 | 20.05 | 20.05 | 0 |
| 1718919600 | 20.04 | -0.06 | -0.30 | 20.04 | 20.04 | 20.04 | 0 |
| 1718833200 | 20.1 | 0.01 | 0.05 | 20.1 | 20.1 | 20.1 | 0 |
| 1718746800 | 20.09 | 0.08 | 0.40 | 20.09 | 20.09 | 20.09 | 0 |
| 1718660400 | 20.01 | -0.08 | -0.40 | 20.01 | 20.01 | 20.01 | 0 |
| 1718401200 | 20.09 | 0.07 | 0.35 | 20.09 | 20.09 | 20.09 | 0 |
| 1718314800 | 20.02 | 0.11 | 0.55 | 20.02 | 20.02 | 20.02 | 0 |
| 1718228400 | 19.91 | 0.06 | 0.30 | 19.93 | 19.93 | 19.91 | 300 |
| 1718142000 | 19.85 | 0.09 | 0.46 | 19.85 | 19.85 | 19.85 | 0 |
| 1718055600 | 19.76 | -0.06 | -0.30 | 19.75 | 19.76 | 19.75 | 100 |
| 1717796400 | 19.82 | -0.13 | -0.65 | 19.82 | 19.82 | 19.81 | 5000 |
| 1717710000 | 19.95 | 0.01 | 0.05 | 19.95 | 19.95 | 19.95 | 0 |
| 1717623600 | 19.94 | 0.04 | 0.20 | 19.9 | 19.94 | 19.9 | 117 |
| 1717537200 | 19.9 | 0.1 | 0.51 | 19.88 | 19.9 | 19.88 | 500 |
| 1717450800 | 19.8 | 0.11 | 0.56 | 19.8 | 19.8 | 19.8 | 0 |
| 1717191600 | 19.69 | -0.08 | -0.40 | 19.68 | 19.69 | 19.68 | 79700 |
| 1717105200 | 19.77 | 0.08 | 0.41 | 19.77 | 19.77 | 19.77 | 2700 |
| 1717018800 | 19.69 | -0.1 | -0.51 | 19.69 | 19.69 | 19.69 | 0 |
| 1716932400 | 19.79 | -0.12 | -0.60 | 19.79 | 19.79 | 19.79 | 0 |
| 1716846000 | 19.91 | 0.01 | 0.05 | 19.91 | 19.91 | 19.91 | 0 |
| 1716586800 | 19.9 | 0.03 | 0.15 | 19.9 | 19.9 | 19.9 | 50 |
| 1716500400 | 19.87 | -0.04 | -0.20 | 19.91 | 19.91 | 19.87 | 5300 |
| 1716414000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1716327600 | 19.91 | 0.02 | 0.10 | 19.91 | 19.91 | 19.91 | 0 |
| 1715982000 | 19.89 | -0.03 | -0.15 | 19.89 | 19.89 | 19.89 | 0 |
| 1715895600 | 19.92 | -0.01 | -0.05 | 19.92 | 19.92 | 19.92 | 0 |
| 1715809200 | 19.93 | 0.11 | 0.55 | 19.93 | 19.93 | 19.93 | 0 |
| 1715722800 | 19.82 | 0.04 | 0.20 | 19.82 | 19.82 | 19.82 | 0 |
| 1715636400 | 19.78 | 0.02 | 0.10 | 19.78 | 19.78 | 19.78 | 0 |
| 1715377200 | 19.76 | -0.04 | -0.20 | 19.76 | 19.76 | 19.76 | 0 |
| 1715290800 | 19.8 | 0.04 | 0.20 | 19.76 | 19.8 | 19.76 | 400 |
| 1715204400 | 19.76 | -0.04 | -0.20 | 19.76 | 19.76 | 19.76 | 1000 |
| 1715118000 | 19.8 | 0.04 | 0.20 | 19.8 | 19.8 | 19.8 | 0 |
| 1715031600 | 19.76 | 0.04 | 0.20 | 19.76 | 19.76 | 19.76 | 0 |
| 1714772400 | 19.72 | 0.09 | 0.46 | 19.72 | 19.72 | 19.72 | 0 |
| 1714686000 | 19.63 | 0.04 | 0.20 | 19.63 | 19.63 | 19.63 | 0 |
| 1714599600 | 19.59 | 0.04 | 0.20 | 19.61 | 19.61 | 19.59 | 200 |
| 1714513200 | 19.55 | -0.05 | -0.26 | 19.56 | 19.56 | 19.55 | 5110 |
| 1714426800 | 19.6 | -0.09 | -0.46 | 19.6 | 19.6 | 19.6 | 74 |
| 1714167600 | 19.69 | 0.05 | 0.25 | 19.69 | 19.69 | 19.69 | 0 |
| 1714081200 | 19.64 | -0.06 | -0.30 | 19.64 | 19.64 | 19.64 | 0 |
| 1713994800 | 19.7 | -0.05 | -0.25 | 19.7 | 19.7 | 19.7 | 0 |
| 1713908400 | 19.75 | -0.01 | -0.05 | 19.74 | 19.77 | 19.74 | 5500 |
| 1713822000 | 19.76 | 0.01 | 0.05 | 19.76 | 19.76 | 19.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
