S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

SPAY Global X Short Term US Treasury Premium Yield ETF

27.12

-0.08 (-0.29%)

Jun 20 2024 - Closed

Delayed by 15 minutes

SPAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	27.20	0.00	0.00%	27.20	27.20	27.20	0
Jun 19 2024	27.20	0.00	0.00%	27.01	27.22	27.01	5,084
Jun 18 2024	27.20	0.01	0.04%	27.21	27.21	27.20	3,719
Jun 17 2024	27.19	-0.04	-0.15%	27.24	27.24	27.17	7,700
Jun 14 2024	27.23	0.02	0.07%	27.30	27.31	27.22	14,546
Jun 13 2024	27.21	0.07	0.26%	27.21	27.21	27.20	3,580
Jun 12 2024	27.14	-0.03	-0.11%	27.08	27.15	27.07	900
Jun 11 2024	27.17	0.01	0.04%	27.20	27.22	27.16	4,700
Jun 10 2024	27.16	0.00	0.00%	27.16	27.16	27.16	143
Jun 07 2024	27.16	0.15	0.56%	27.13	27.16	27.12	15,280
Jun 06 2024	27.01	-0.05	-0.18%	27.05	27.05	27.01	902
Jun 05 2024	27.06	0.05	0.19%	27.06	27.06	27.06	0
Jun 04 2024	27.01	0.10	0.37%	27.02	27.03	27.01	2,607
Jun 03 2024	26.91	0.06	0.22%	26.96	26.96	26.85	7,113
May 31 2024	26.85	-0.24	-0.89%	26.91	26.91	26.85	4,290
May 30 2024	27.09	-0.03	-0.11%	27.06	27.09	27.06	7,825
May 29 2024	27.12	0.10	0.37%	27.08	27.12	27.08	1,200
May 28 2024	27.02	-0.01	-0.04%	27.05	27.05	27.02	5,325
May 27 2024	27.03	-0.06	-0.22%	27.08	27.08	27.03	3,608
May 24 2024	27.09	-0.12	-0.44%	27.12	27.12	27.08	1,299
May 23 2024	27.21	0.08	0.29%	27.08	27.22	27.08	3,200
May 22 2024	27.13	0.08	0.30%	27.08	27.13	27.08	741
May 21 2024	27.05	0.09	0.33%	27.00	27.05	27.00	4,503
May 17 2024	26.96	-0.01	-0.04%	26.97	26.97	26.95	2,330
May 16 2024	26.97	0.03	0.11%	27.03	27.03	26.95	4,658
May 15 2024	26.94	-0.05	-0.19%	26.98	27.04	26.94	1,677
May 14 2024	26.99	-0.03	-0.11%	26.99	27.00	26.95	5,000
May 13 2024	27.02	0.01	0.04%	27.01	27.02	27.01	5,740
May 10 2024	27.01	-0.01	-0.04%	27.01	27.01	27.01	973
May 09 2024	27.02	-0.10	-0.37%	27.09	27.09	27.01	8,805
May 08 2024	27.12	0.01	0.04%	27.10	27.12	27.10	491
May 07 2024	27.11	0.13	0.48%	27.04	27.11	27.04	4,848
May 06 2024	26.98	-0.01	-0.04%	26.94	26.98	26.94	785
May 03 2024	26.99	0.04	0.15%	26.91	27.00	26.91	3,000
May 02 2024	26.95	-0.14	-0.52%	27.00	27.00	26.95	200
May 01 2024	27.09	0.01	0.04%	27.08	27.10	27.01	10,879
Apr 30 2024	27.08	0.18	0.67%	27.07	27.08	27.07	100
Apr 29 2024	26.90	-0.15	-0.55%	26.94	26.94	26.87	19,861
Apr 26 2024	27.05	0.04	0.15%	27.09	27.09	27.05	3,100
Apr 25 2024	27.01	-0.10	-0.37%	27.07	27.07	26.99	3,582
Apr 24 2024	27.11	0.06	0.22%	27.15	27.15	27.11	5,500
Apr 23 2024	27.05	-0.08	-0.29%	27.07	27.07	27.05	561
Apr 22 2024	27.13	-0.10	-0.37%	27.17	27.19	27.12	6,205
Apr 19 2024	27.23	-0.01	-0.04%	27.21	27.23	27.18	2,182
Apr 18 2024	27.24	-0.02	-0.07%	27.24	27.24	27.24	1,542
Apr 17 2024	27.26	-0.05	-0.18%	27.29	27.32	27.25	2,242
Apr 16 2024	27.31	0.05	0.18%	27.35	27.35	27.31	778
Apr 15 2024	27.26	-0.04	-0.15%	27.32	27.32	27.25	1,645
Apr 12 2024	27.30	0.21	0.78%	27.23	27.33	27.23	1,036
Apr 11 2024	27.09	0.00	0.00%	27.13	27.13	27.09	329
Apr 10 2024	27.09	0.12	0.44%	27.12	27.16	27.09	18,330
Apr 09 2024	26.97	0.03	0.11%	26.88	27.00	26.88	6,425
Apr 08 2024	26.94	-0.02	-0.07%	27.00	27.00	26.94	18,345
Apr 05 2024	26.96	0.05	0.19%	27.02	27.03	26.95	2,475
Apr 04 2024	26.91	0.06	0.22%	26.84	26.91	26.84	502
Apr 03 2024	26.85	-0.07	-0.26%	26.84	26.86	26.81	45,647
Apr 02 2024	26.92	-0.03	-0.11%	26.88	26.95	26.88	7,379
Apr 01 2024	26.95	0.01	0.04%	26.94	26.97	26.93	8,900
Mar 28 2024	26.94	-0.04	-0.15%	26.94	26.94	26.94	600
Mar 27 2024	26.98	-0.17	-0.63%	27.00	27.00	26.98	211
Mar 26 2024	27.15	0.02	0.07%	27.12	27.15	27.10	2,865
Mar 25 2024	27.13	-0.07	-0.26%	27.11	27.13	27.11	2,000

Global X Short Term US T...

Tabula EUR HY Bond Paris...

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