ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MPAY Global X Mid Term US Treasury Premium Yield ETF

27.60
0.09 (0.33%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MPAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 27.60 0.09 0.33% 27.64 27.68 27.57 2,745
Jun 13 2024 27.51 0.18 0.66% 27.40 27.53 27.40 7,950
Jun 12 2024 27.33 0.03 0.11% 27.30 27.37 27.30 3,363
Jun 11 2024 27.30 0.10 0.37% 27.28 27.30 27.28 495
Jun 10 2024 27.20 -0.05 -0.18% 27.24 27.24 27.18 34,366
Jun 07 2024 27.25 -0.02 -0.07% 27.20 27.26 27.20 8,763
Jun 06 2024 27.27 -0.03 -0.11% 27.30 27.30 27.27 5,000
Jun 05 2024 27.30 0.08 0.29% 27.32 27.32 27.30 3,101
Jun 04 2024 27.22 0.22 0.81% 27.17 27.22 27.17 1,500
Jun 03 2024 27.00 0.18 0.67% 26.94 27.00 26.94 5,400
May 31 2024 26.82 -0.23 -0.85% 26.85 26.86 26.81 4,983
May 30 2024 27.05 0.04 0.15% 27.00 27.05 27.00 5,170
May 29 2024 27.01 0.01 0.04% 26.96 27.01 26.96 7,782
May 28 2024 27.00 -0.15 -0.55% 27.08 27.08 27.00 4,053
May 27 2024 27.15 -0.05 -0.18% 27.13 27.16 27.12 2,100
May 24 2024 27.20 -0.10 -0.37% 27.18 27.20 27.16 1,400
May 23 2024 27.30 0.03 0.11% 27.19 27.31 27.19 1,277
May 22 2024 27.27 0.09 0.33% 27.18 27.27 27.18 910
May 21 2024 27.18 0.11 0.41% 27.20 27.20 27.18 918
May 17 2024 27.07 -0.05 -0.18% 27.12 27.12 27.07 170
May 16 2024 27.12 0.01 0.04% 27.19 27.19 27.12 15,100
May 15 2024 27.11 0.06 0.22% 27.11 27.16 27.10 19,005
May 14 2024 27.05 0.01 0.04% 27.05 27.05 27.05 23
May 13 2024 27.04 0.03 0.11% 27.05 27.08 27.04 31,324
May 10 2024 27.01 -0.07 -0.26% 27.02 27.02 27.01 576
May 09 2024 27.08 -0.05 -0.18% 27.05 27.09 27.05 949
May 08 2024 27.13 -0.05 -0.18% 27.13 27.15 27.13 9,800
May 07 2024 27.18 0.18 0.67% 27.18 27.18 27.18 0
May 06 2024 27.00 0.01 0.04% 26.96 27.00 26.93 1,045
May 03 2024 26.99 0.14 0.52% 26.94 26.99 26.89 566
May 02 2024 26.85 -0.10 -0.37% 26.85 26.86 26.85 2,800
May 01 2024 26.95 0.05 0.19% 26.98 26.98 26.93 5,232
Apr 30 2024 26.90 0.11 0.41% 26.89 26.90 26.89 128,309
Apr 29 2024 26.79 -0.12 -0.45% 26.76 26.79 26.73 2,445
Apr 26 2024 26.91 0.08 0.30% 26.91 26.91 26.91 77
Apr 25 2024 26.83 -0.14 -0.52% 26.90 26.90 26.82 4,175
Apr 24 2024 26.97 -0.01 -0.04% 26.99 26.99 26.96 8,500
Apr 23 2024 26.98 -0.09 -0.33% 27.06 27.06 26.98 17,805
Apr 22 2024 27.07 -0.10 -0.37% 27.06 27.07 27.06 2,140
Apr 19 2024 27.17 0.01 0.04% 27.17 27.19 27.12 1,888
Apr 18 2024 27.16 -0.06 -0.22% 27.17 27.17 27.15 49,140
Apr 17 2024 27.22 0.04 0.15% 27.22 27.23 27.22 2,401
Apr 16 2024 27.18 -0.01 -0.04% 27.21 27.21 27.17 1,955
Apr 15 2024 27.19 -0.20 -0.73% 27.12 27.19 27.12 841
Apr 12 2024 27.39 0.28 1.03% 27.39 27.39 27.39 0
Apr 11 2024 27.11 -0.05 -0.18% 27.13 27.13 27.11 504
Apr 10 2024 27.16 -0.07 -0.26% 27.28 27.28 27.16 18,440
Apr 09 2024 27.23 0.11 0.41% 27.27 27.27 27.23 1,400
Apr 08 2024 27.12 -0.04 -0.15% 27.16 27.16 27.12 8,494
Apr 05 2024 27.16 -0.07 -0.26% 27.31 27.31 27.16 1,205
Apr 04 2024 27.23 0.13 0.48% 27.07 27.23 27.05 800
Apr 03 2024 27.10 -0.09 -0.33% 27.02 27.10 27.00 5,968
Apr 02 2024 27.19 -0.06 -0.22% 27.15 27.19 27.10 7,739
Apr 01 2024 27.25 -0.17 -0.62% 27.27 27.31 27.25 20,315
Mar 28 2024 27.42 -0.04 -0.15% 27.41 27.42 27.41 2,720
Mar 27 2024 27.46 -0.13 -0.47% 27.42 27.47 27.42 900
Mar 26 2024 27.59 0.05 0.18% 27.37 27.59 27.37 8,576
Mar 25 2024 27.54 -0.11 -0.40% 27.54 27.54 27.51 5,533
Mar 22 2024 27.65 0.28 1.02% 27.63 27.65 27.63 1,879
Mar 21 2024 27.37 0.11 0.40% 27.37 27.37 27.33 3,900
Mar 20 2024 27.26 -0.15 -0.55% 27.43 27.43 27.24 1,714
Mar 19 2024 27.41 0.10 0.37% 27.51 27.51 27.41 200
Mar 18 2024 27.31 -0.05 -0.18% 27.32 27.32 27.30 3,797

Your Recent History

Delayed Upgrade Clock