Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

LPAY Global X Long Term US Treasury Premium Yield ETF

27.64

-0.10 (-0.36%)

Jul 18 2024 - Closed

Delayed by 15 minutes

LPAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	27.74	0.05	0.18%	27.76	27.77	27.74	3,500
Jul 16 2024	27.69	0.27	0.98%	27.67	27.70	27.67	370
Jul 15 2024	27.42	-0.13	-0.47%	27.36	27.42	27.36	200
Jul 12 2024	27.55	0.07	0.25%	27.48	27.55	27.48	11,700
Jul 11 2024	27.48	0.24	0.88%	27.55	27.56	27.48	2,820
Jul 10 2024	27.24	0.04	0.15%	27.17	27.24	27.17	2,131
Jul 09 2024	27.20	-0.10	-0.37%	27.16	27.20	27.16	2,047
Jul 08 2024	27.30	0.05	0.18%	27.32	27.32	27.30	1,500
Jul 05 2024	27.25	-0.06	-0.22%	27.29	27.29	27.25	1,000
Jul 04 2024	27.31	0.19	0.70%	27.36	27.36	27.05	1,550
Jul 03 2024	27.12	0.31	1.16%	26.93	27.12	26.93	4,100
Jul 02 2024	26.81	-0.30	-1.11%	27.00	27.00	26.74	56,336
Jun 28 2024	27.11	-0.64	-2.31%	27.55	27.55	27.11	17,840
Jun 27 2024	27.75	0.05	0.18%	27.75	27.75	27.75	5,500
Jun 26 2024	27.70	-0.20	-0.72%	27.68	27.72	27.68	3,100
Jun 25 2024	27.90	0.05	0.18%	27.82	27.90	27.82	8,763
Jun 24 2024	27.85	-0.01	-0.04%	27.75	27.85	27.75	2,000
Jun 21 2024	27.86	0.04	0.14%	27.89	27.89	27.82	12,555
Jun 20 2024	27.82	-0.14	-0.50%	27.81	27.82	27.81	5,090
Jun 19 2024	27.96	-0.06	-0.21%	28.09	28.15	27.96	1,600
Jun 18 2024	28.02	0.17	0.61%	27.93	28.02	27.93	1,340
Jun 17 2024	27.85	-0.22	-0.78%	27.78	27.86	27.78	9,268
Jun 14 2024	28.07	0.16	0.57%	28.02	28.07	28.02	3,900
Jun 13 2024	27.91	0.33	1.20%	27.88	27.91	27.87	6,725
Jun 12 2024	27.58	0.11	0.40%	27.50	27.72	27.50	523
Jun 11 2024	27.47	0.19	0.70%	27.35	27.47	27.30	720
Jun 10 2024	27.28	-0.13	-0.47%	27.34	27.34	27.28	645
Jun 07 2024	27.41	-0.20	-0.72%	27.50	27.50	27.36	10,974
Jun 06 2024	27.61	-0.03	-0.11%	27.62	27.63	27.61	6,221
Jun 05 2024	27.64	0.16	0.58%	27.64	27.64	27.64	213
Jun 04 2024	27.48	0.33	1.22%	27.42	27.48	27.42	205
Jun 03 2024	27.15	0.32	1.19%	26.93	27.15	26.93	45,500
May 31 2024	26.83	-0.18	-0.67%	26.87	26.87	26.83	3,093
May 30 2024	27.01	0.13	0.48%	27.00	27.01	26.99	1,454
May 29 2024	26.88	-0.12	-0.44%	26.84	26.88	26.84	147
May 28 2024	27.00	-0.44	-1.60%	27.36	27.36	27.00	4,738
May 27 2024	27.44	0.09	0.33%	27.16	27.47	27.16	2,825
May 24 2024	27.35	-0.06	-0.22%	27.28	27.35	27.28	4,055
May 23 2024	27.41	-0.04	-0.15%	27.37	27.44	27.29	11,015
May 22 2024	27.45	0.10	0.37%	27.34	27.45	27.34	1,695
May 21 2024	27.35	0.12	0.44%	27.49	27.49	27.35	241
May 17 2024	27.23	-0.13	-0.48%	27.23	27.24	27.23	8,310
May 16 2024	27.36	0.01	0.04%	27.44	27.46	27.36	9,800
May 15 2024	27.35	0.20	0.74%	27.33	27.37	27.33	5,900
May 14 2024	27.15	0.06	0.22%	27.15	27.15	27.15	0
May 13 2024	27.09	0.06	0.22%	27.13	27.13	27.09	330
May 10 2024	27.03	-0.13	-0.48%	27.02	27.05	27.02	1,100
May 09 2024	27.16	-0.03	-0.11%	27.18	27.18	27.16	128
May 08 2024	27.19	-0.10	-0.37%	27.20	27.21	27.19	1,288
May 07 2024	27.29	0.27	1.00%	27.29	27.29	27.29	0
May 06 2024	27.02	0.04	0.15%	26.93	27.06	26.91	2,215
May 03 2024	26.98	0.23	0.86%	26.82	26.98	26.82	4,959
May 02 2024	26.75	-0.06	-0.22%	26.77	26.77	26.65	10,789
May 01 2024	26.81	0.13	0.49%	26.80	26.83	26.78	33,903
Apr 30 2024	26.68	0.04	0.15%	26.67	26.70	26.65	5,500
Apr 29 2024	26.64	-0.09	-0.34%	26.59	26.67	26.59	1,442
Apr 26 2024	26.73	0.13	0.49%	26.77	26.77	26.73	600
Apr 25 2024	26.60	-0.21	-0.78%	26.66	26.66	26.60	3,700
Apr 24 2024	26.81	-0.08	-0.30%	26.88	26.88	26.80	811
Apr 23 2024	26.89	-0.10	-0.37%	26.93	26.93	26.86	400
Apr 22 2024	26.99	-0.10	-0.37%	26.98	27.01	26.98	274
Apr 19 2024	27.09	0.04	0.15%	27.14	27.14	27.09	513

Global X Long Term US Tr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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