Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 26.30
+0.02 (0.08%)
Sep 9, 2025, 11:16 AM EDT
TSX:SPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | 0.08% | - |
| Sep 8, 2025 | 26.29 | 26.32 | 26.28 | 26.28 | - | -0.19% | 3,400 |
| Sep 5, 2025 | 26.28 | 26.33 | 26.28 | 26.33 | - | 0.34% | 7,400 |
| Sep 4, 2025 | 26.23 | 26.26 | 26.23 | 26.24 | - | 0.27% | 2,900 |
| Sep 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 0.27% | 1,000 |
| Sep 2, 2025 | 26.10 | 26.12 | 26.08 | 26.10 | - | 0.23% | 3,400 |
| Aug 29, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | -0.69% | 200 |
| Aug 28, 2025 | 26.26 | 26.26 | 26.20 | 26.22 | - | -0.32% | 4,700 |
| Aug 27, 2025 | 26.37 | 26.37 | 26.31 | 26.31 | - | -0.21% | 400 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.34 | 26.36 | - | -0.17% | 15,000 |
| Aug 25, 2025 | 26.32 | 26.41 | 26.32 | 26.41 | - | 0.21% | 11,700 |
| Aug 22, 2025 | 26.46 | 26.46 | 26.34 | 26.35 | - | -0.19% | 9,100 |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.04% | - |
| Aug 20, 2025 | 26.40 | 26.40 | 26.39 | 26.39 | - | 0.04% | 700 |
| Aug 19, 2025 | 26.33 | 26.38 | 26.33 | 26.38 | - | 0.57% | 3,300 |
| Aug 18, 2025 | 26.24 | 26.26 | 26.23 | 26.23 | - | -0.15% | 31,100 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | 0.04% | 100 |
| Aug 14, 2025 | 26.27 | 26.28 | 26.26 | 26.26 | - | 0.19% | 4,700 |
| Aug 13, 2025 | 26.21 | 26.22 | 26.21 | 26.21 | - | 0.11% | 1,800 |
| Aug 12, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | - | -0.15% | 3,300 |
| Aug 11, 2025 | 26.19 | 26.25 | 26.19 | 26.22 | - | 0.25% | 3,000 |
| Aug 8, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | - | -0.02% | 1,900 |
| Aug 7, 2025 | 26.15 | 26.18 | 26.15 | 26.16 | - | 0.08% | 3,800 |
| Aug 6, 2025 | 26.15 | 26.15 | 26.13 | 26.14 | - | -0.23% | 900 |
| Aug 5, 2025 | 26.23 | 26.24 | 26.20 | 26.20 | - | -0.19% | 36,900 |
| Aug 1, 2025 | 26.21 | 26.27 | 26.21 | 26.25 | - | -0.23% | 8,800 |
| Jul 31, 2025 | 26.25 | 26.32 | 26.25 | 26.31 | - | -0.38% | 4,800 |
| Jul 30, 2025 | 26.37 | 26.41 | 26.37 | 26.41 | - | 0.42% | 3,100 |
| Jul 29, 2025 | 26.29 | 26.32 | 26.26 | 26.30 | - | 0.46% | 2,900 |
| Jul 28, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | - | 0.19% | 4,300 |
| Jul 25, 2025 | 26.14 | 26.14 | 26.13 | 26.13 | - | 0.62% | 700 |
| Jul 24, 2025 | 25.90 | 25.98 | 25.90 | 25.97 | - | 0.27% | 12,900 |
| Jul 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -0.15% | 900 |
| Jul 22, 2025 | 26.08 | 26.08 | 25.94 | 25.94 | - | -0.44% | 3,800 |
| Jul 21, 2025 | 26.07 | 26.12 | 26.06 | 26.06 | - | -0.21% | 12,600 |
| Jul 18, 2025 | 26.06 | 26.11 | 26.06 | 26.11 | - | -0.06% | 2,400 |
| Jul 17, 2025 | 26.10 | 26.14 | 26.10 | 26.13 | - | 0.46% | 13,100 |
| Jul 16, 2025 | 26.11 | 26.15 | 25.95 | 26.01 | - | -0.21% | 33,800 |
| Jul 15, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | - | 0.12% | 3,100 |
| Jul 14, 2025 | 26.03 | 26.04 | 26.03 | 26.03 | - | 0.06% | 4,000 |
| Jul 11, 2025 | 26.02 | 26.04 | 26.02 | 26.02 | - | -0.02% | 2,000 |
| Jul 10, 2025 | 26.07 | 26.07 | 26.02 | 26.02 | - | -0.13% | 1,500 |
| Jul 9, 2025 | 26.02 | 26.06 | 26.01 | 26.06 | - | 0.25% | 5,500 |
| Jul 8, 2025 | 25.99 | 25.99 | 25.98 | 25.99 | - | 0.08% | 21,400 |
| Jul 7, 2025 | 25.90 | 26.00 | 25.90 | 25.97 | - | 0.58% | 4,900 |
| Jul 4, 2025 | 25.86 | 25.88 | 25.82 | 25.82 | - | 0.04% | 3,200 |
| Jul 3, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | - | -0.19% | 11,700 |
| Jul 2, 2025 | 25.90 | 25.96 | 25.85 | 25.86 | - | -0.25% | 32,000 |
| Jun 30, 2025 | 26.00 | 26.00 | 25.90 | 25.93 | - | -1.03% | 7,600 |
| Jun 27, 2025 | 26.09 | 26.29 | 26.09 | 26.20 | - | 0.56% | 18,700 |