Global X Short Term US Treasury Premium Yield ETF (SPAY)
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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 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 |
| 1719351600 | 27.1 | 0.01 | 0.04 | 27.1 | 27.1 | 27.08 | 11772 |
| 1719265200 | 27.09 | -0.07 | -0.26 | 27.25 | 27.25 | 27.07 | 1153 |
| 1719006000 | 27.16 | 0.04 | 0.15 | 27.15 | 27.17 | 27.15 | 700 |
| 1718919600 | 27.12 | -0.08 | -0.29 | 27.18 | 27.18 | 27.12 | 1735 |
| 1718833200 | 27.2 | 0 | 0.00 | 27.01 | 27.22 | 27.01 | 5084 |
| 1718746800 | 27.2 | 0.01 | 0.04 | 27.21 | 27.21 | 27.2 | 3719 |
| 1718660400 | 27.19 | -0.04 | -0.15 | 27.24 | 27.24 | 27.17 | 7700 |
| 1718401200 | 27.23 | 0.02 | 0.07 | 27.3 | 27.31 | 27.22 | 14546 |
| 1718314800 | 27.21 | 0.07 | 0.26 | 27.21 | 27.21 | 27.2 | 3580 |
| 1718228400 | 27.14 | -0.03 | -0.11 | 27.08 | 27.15 | 27.07 | 900 |
| 1718142000 | 27.17 | 0.01 | 0.04 | 27.2 | 27.22 | 27.16 | 4700 |
| 1718055600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 143 |
| 1717796400 | 27.16 | 0.15 | 0.56 | 27.13 | 27.16 | 27.12 | 15280 |
| 1717710000 | 27.01 | -0.05 | -0.18 | 27.05 | 27.05 | 27.01 | 902 |
| 1717623600 | 27.06 | 0.05 | 0.19 | 27.06 | 27.06 | 27.06 | 0 |
| 1717537200 | 27.01 | 0.1 | 0.37 | 27.02 | 27.03 | 27.01 | 2607 |
| 1717450800 | 26.91 | 0.06 | 0.22 | 26.96 | 26.96 | 26.85 | 7113 |
| 1717191600 | 26.85 | -0.24 | -0.89 | 26.91 | 26.91 | 26.85 | 4290 |
| 1717105200 | 27.09 | -0.03 | -0.11 | 27.06 | 27.09 | 27.06 | 7825 |
| 1717018800 | 27.12 | 0.1 | 0.37 | 27.08 | 27.12 | 27.08 | 1200 |
| 1716932400 | 27.02 | -0.01 | -0.04 | 27.05 | 27.05 | 27.02 | 5325 |
| 1716846000 | 27.03 | -0.06 | -0.22 | 27.08 | 27.08 | 27.03 | 3608 |
| 1716586800 | 27.09 | -0.12 | -0.44 | 27.12 | 27.12 | 27.08 | 1299 |
| 1716500400 | 27.21 | 0.08 | 0.29 | 27.08 | 27.22 | 27.08 | 3200 |
| 1716414000 | 27.13 | 0.08 | 0.30 | 27.08 | 27.13 | 27.08 | 741 |
| 1716327600 | 27.05 | 0.09 | 0.33 | 27 | 27.05 | 27 | 4503 |
| 1715982000 | 26.96 | -0.01 | -0.04 | 26.97 | 26.97 | 26.95 | 2330 |
| 1715895600 | 26.97 | 0.03 | 0.11 | 27.03 | 27.03 | 26.95 | 4658 |
| 1715809200 | 26.94 | -0.05 | -0.19 | 26.98 | 27.04 | 26.94 | 1677 |
| 1715722800 | 26.99 | -0.03 | -0.11 | 26.99 | 27 | 26.95 | 5000 |
| 1715636400 | 27.02 | 0.01 | 0.04 | 27.01 | 27.02 | 27.01 | 5740 |
| 1715377200 | 27.01 | -0.01 | -0.04 | 27.01 | 27.01 | 27.01 | 973 |
| 1715290800 | 27.02 | -0.1 | -0.37 | 27.09 | 27.09 | 27.01 | 8805 |
| 1715204400 | 27.12 | 0.01 | 0.04 | 27.1 | 27.12 | 27.1 | 491 |
| 1715118000 | 27.11 | 0.13 | 0.48 | 27.04 | 27.11 | 27.04 | 4848 |
| 1715031600 | 26.98 | -0.01 | -0.04 | 26.94 | 26.98 | 26.94 | 785 |
| 1714772400 | 26.99 | 0.04 | 0.15 | 26.91 | 27 | 26.91 | 3000 |
| 1714686000 | 26.95 | -0.14 | -0.52 | 27 | 27 | 26.95 | 200 |
| 1714599600 | 27.09 | 0.01 | 0.04 | 27.08 | 27.1 | 27.01 | 10879 |
| 1714513200 | 27.08 | 0.18 | 0.67 | 27.07 | 27.08 | 27.07 | 100 |
| 1714426800 | 26.9 | -0.15 | -0.55 | 26.94 | 26.94 | 26.87 | 19861 |
| 1714167600 | 27.05 | 0.04 | 0.15 | 27.09 | 27.09 | 27.05 | 3100 |
| 1714081200 | 27.01 | -0.1 | -0.37 | 27.07 | 27.07 | 26.99 | 3582 |
| 1713994800 | 27.11 | 0.06 | 0.22 | 27.15 | 27.15 | 27.11 | 5500 |
| 1713908400 | 27.05 | -0.08 | -0.29 | 27.07 | 27.07 | 27.05 | 561 |
| 1713822000 | 27.13 | -0.1 | -0.37 | 27.17 | 27.19 | 27.12 | 6205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
