Global X Mid Term US Treasury Premium Yield ETF (MPAY.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 |
|---|---|---|---|---|---|---|---|
| 1735080000 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1734993600 | 18.96 | -0.07 | -0.37 | 18.96 | 18.96 | 18.96 | 45 |
| 1734734400 | 19.03 | 0.04 | 0.21 | 19.03 | 19.03 | 19.03 | 0 |
| 1734648000 | 18.99 | -0.12 | -0.63 | 18.99 | 18.99 | 18.99 | 0 |
| 1734561600 | 19.11 | -0.09 | -0.47 | 19.19 | 19.2 | 19.11 | 26000 |
| 1734475200 | 19.2 | 0.02 | 0.10 | 19.2 | 19.2 | 19.2 | 0 |
| 1734388800 | 19.18 | 0.01 | 0.05 | 19.18 | 19.18 | 19.18 | 0 |
| 1734129600 | 19.17 | -0.07 | -0.36 | 19.2 | 19.2 | 19.17 | 1000 |
| 1734043200 | 19.24 | -0.09 | -0.47 | 19.24 | 19.24 | 19.24 | 0 |
| 1733956800 | 19.33 | -0.07 | -0.36 | 19.33 | 19.33 | 19.33 | 0 |
| 1733870400 | 19.4 | -0.03 | -0.15 | 19.4 | 19.4 | 19.4 | 0 |
| 1733784000 | 19.43 | -0.05 | -0.26 | 19.43 | 19.43 | 19.43 | 0 |
| 1733524800 | 19.48 | 0.01 | 0.05 | 19.48 | 19.48 | 19.48 | 0 |
| 1733438400 | 19.47 | 0.02 | 0.10 | 19.47 | 19.47 | 19.47 | 0 |
| 1733352000 | 19.45 | 0.07 | 0.36 | 19.37 | 19.45 | 19.37 | 2500 |
| 1733265600 | 19.38 | -0.05 | -0.26 | 19.38 | 19.38 | 19.38 | 0 |
| 1733179200 | 19.43 | 0 | 0.00 | 19.43 | 19.43 | 19.43 | 0 |
| 1732920000 | 19.43 | -0.08 | -0.41 | 19.43 | 19.43 | 19.43 | 85 |
| 1732833600 | 19.51 | 0.04 | 0.21 | 19.53 | 19.57 | 19.51 | 500 |
| 1732747200 | 19.47 | 0.04 | 0.21 | 19.47 | 19.47 | 19.47 | 0 |
| 1732660800 | 19.43 | -0.03 | -0.15 | 19.42 | 19.43 | 19.42 | 100 |
| 1732574400 | 19.46 | 0.19 | 0.99 | 19.46 | 19.46 | 19.46 | 86 |
| 1732315200 | 19.27 | 0.02 | 0.10 | 19.27 | 19.27 | 19.27 | 2500 |
| 1732228800 | 19.25 | -0.01 | -0.05 | 19.25 | 19.25 | 19.25 | 0 |
| 1732142400 | 19.26 | -0.03 | -0.16 | 19.26 | 19.26 | 19.26 | 0 |
| 1732056000 | 19.29 | 0.04 | 0.21 | 19.29 | 19.29 | 19.29 | 0 |
| 1731969600 | 19.25 | 0.01 | 0.05 | 19.25 | 19.25 | 19.25 | 200 |
| 1731710400 | 19.24 | -0.01 | -0.05 | 19.24 | 19.24 | 19.24 | 0 |
| 1731624000 | 19.25 | 0.04 | 0.21 | 19.25 | 19.25 | 19.25 | 0 |
| 1731537600 | 19.21 | -0.07 | -0.36 | 19.21 | 19.21 | 19.21 | 0 |
| 1731451200 | 19.28 | -0.12 | -0.62 | 19.28 | 19.28 | 19.28 | 200 |
| 1731364800 | 19.4 | -0.03 | -0.15 | 19.4 | 19.4 | 19.4 | 0 |
| 1731105600 | 19.43 | 0.11 | 0.57 | 19.43 | 19.43 | 19.43 | 6 |
| 1731019200 | 19.32 | 0.09 | 0.47 | 19.28 | 19.35 | 19.28 | 7994 |
| 1730932800 | 19.23 | -0.21 | -1.08 | 19.2 | 19.24 | 19.2 | 200 |
| 1730846400 | 19.44 | 0.05 | 0.26 | 19.37 | 19.44 | 19.37 | 2600 |
| 1730760000 | 19.39 | 0.12 | 0.62 | 19.4 | 19.4 | 19.39 | 105 |
| 1730497200 | 19.27 | -0.11 | -0.57 | 19.41 | 19.41 | 19.27 | 4000 |
| 1730410800 | 19.38 | -0.14 | -0.72 | 19.4 | 19.4 | 19.38 | 1900 |
| 1730324400 | 19.52 | 0.03 | 0.15 | 19.52 | 19.52 | 19.52 | 0 |
| 1730238000 | 19.49 | 0 | 0.00 | 19.49 | 19.49 | 19.49 | 0 |
| 1730151600 | 19.49 | -0.01 | -0.05 | 19.49 | 19.49 | 19.49 | 5 |
| 1729892400 | 19.5 | -0.05 | -0.26 | 19.5 | 19.5 | 19.5 | 66 |
| 1729806000 | 19.55 | 0.06 | 0.31 | 19.55 | 19.55 | 19.55 | 0 |
| 1729719600 | 19.49 | -0.03 | -0.15 | 19.49 | 19.49 | 19.49 | 8 |
| 1729633200 | 19.52 | 0.01 | 0.05 | 19.52 | 19.52 | 19.52 | 5 |
| 1729546800 | 19.51 | -0.15 | -0.76 | 19.53 | 19.53 | 19.51 | 4400 |
| 1729287600 | 19.66 | 0.01 | 0.05 | 19.68 | 19.68 | 19.66 | 10234 |
| 1729201200 | 19.65 | -0.12 | -0.61 | 19.65 | 19.65 | 19.65 | 2 |
| 1729114800 | 19.77 | 0.03 | 0.15 | 19.77 | 19.77 | 19.77 | 0 |
| 1729028400 | 19.74 | 0.1 | 0.51 | 19.74 | 19.74 | 19.74 | 2500 |
| 1728682800 | 19.64 | -0.01 | -0.05 | 19.64 | 19.64 | 19.64 | 0 |
| 1728596400 | 19.65 | -0.05 | -0.25 | 19.65 | 19.65 | 19.65 | 0 |
| 1728510000 | 19.7 | -0.04 | -0.20 | 19.7 | 19.7 | 19.7 | 0 |
| 1728423600 | 19.74 | 0.01 | 0.05 | 19.74 | 19.74 | 19.74 | 0 |
| 1728337200 | 19.73 | -0.07 | -0.35 | 19.73 | 19.73 | 19.73 | 0 |
| 1728078000 | 19.8 | -0.12 | -0.60 | 19.8 | 19.8 | 19.8 | 80 |
| 1727991600 | 19.92 | -0.07 | -0.35 | 19.92 | 19.92 | 19.92 | 43 |
| 1727905200 | 19.99 | -0.08 | -0.40 | 19.99 | 19.99 | 19.99 | 0 |
| 1727818800 | 20.07 | 0.07 | 0.35 | 20.12 | 20.12 | 20.07 | 7500 |
| 1727732400 | 20 | -0.04 | -0.20 | 20.21 | 20.21 | 20 | 2000 |
| 1727473200 | 20.04 | -0.1 | -0.50 | 20.05 | 20.05 | 20.04 | 100 |
| 1727386800 | 20.14 | 0.01 | 0.05 | 20.15 | 20.15 | 20.14 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
