S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Mid Term US Treasury Premium Yield ETF (MPAY)
Global X Mid Term US Treasury Premium Yield ETF (MPAY) Historical

MPAY Global X Mid Term US Treasury Premium Yield ETF

27.46

0.00 (0.00%)

Jun 23 2024 - Closed

Delayed by 15 minutes

MPAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	27.46	0.04	0.15%	27.46	27.46	27.46	9,569
Jun 20 2024	27.42	-0.13	-0.47%	27.45	27.45	27.42	4,300
Jun 19 2024	27.55	0.00	0.00%	27.55	27.55	27.55	90
Jun 18 2024	27.55	0.08	0.29%	27.50	27.55	27.50	150
Jun 17 2024	27.47	-0.13	-0.47%	27.47	27.47	27.47	100
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

Global X Mid Term US Tre...

Colombier Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions