Global X Short-Term U.S. Treasury Premium Yield ETF (TSX:SPAY)
Canada · Delayed Price · Currency is CAD 26.25
-0.06 (-0.23%)
Aug 1, 2025, 4:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.21 | 26.27 | 26.21 | 26.25 | - | -0.23% | 5,832 |
| 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 |
| Jun 26, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | - | -0.61% | 5,100 |
| Jun 25, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | - | 0.04% | 9,900 |
| Jun 24, 2025 | 26.15 | 26.22 | 26.15 | 26.20 | - | - | 3,800 |
| Jun 23, 2025 | 26.21 | 26.31 | 26.20 | 26.20 | - | 0.11% | 4,900 |
| Jun 20, 2025 | 26.10 | 26.20 | 26.10 | 26.17 | - | 0.11% | 4,000 |
| Jun 19, 2025 | 26.10 | 26.19 | 26.10 | 26.14 | - | 0.08% | 2,800 |
| Jun 18, 2025 | 26.06 | 26.12 | 26.05 | 26.12 | - | 0.42% | 32,900 |
| Jun 17, 2025 | 25.82 | 26.01 | 25.82 | 26.01 | - | 0.74% | 9,700 |
| Jun 16, 2025 | 25.81 | 25.82 | 25.80 | 25.82 | - | -0.27% | 7,100 |
| Jun 13, 2025 | 25.92 | 25.96 | 25.85 | 25.89 | - | -0.15% | 10,300 |
| Jun 12, 2025 | 25.98 | 25.98 | 25.92 | 25.93 | - | -0.27% | 18,000 |
| Jun 11, 2025 | 25.99 | 26.01 | 25.98 | 26.00 | - | 0.04% | 65,600 |
| Jun 10, 2025 | 26.00 | 26.03 | 25.99 | 25.99 | - | - | 2,600 |
| Jun 9, 2025 | 25.98 | 26.02 | 25.98 | 25.99 | - | -0.12% | 35,100 |
| Jun 6, 2025 | 26.01 | 26.03 | 25.99 | 26.02 | - | 0.12% | 13,100 |
| Jun 5, 2025 | 25.93 | 25.99 | 25.93 | 25.99 | - | 0.08% | 4,100 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.97 | 25.97 | - | -0.27% | 45,200 |
| Jun 3, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | - | 0.15% | 6,600 |
| Jun 2, 2025 | 26.00 | 26.01 | 25.97 | 26.00 | - | -0.25% | 14,400 |
| May 30, 2025 | 26.19 | 26.19 | 26.05 | 26.07 | - | -1.08% | 11,100 |
| May 29, 2025 | 26.34 | 26.36 | 26.34 | 26.35 | - | -0.08% | 2,300 |
| May 28, 2025 | 26.35 | 26.37 | 26.32 | 26.37 | - | 0.08% | 30,400 |
| May 27, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | - | 0.53% | 6,500 |
| May 26, 2025 | 26.11 | 26.21 | 26.10 | 26.21 | - | 0.34% | 7,400 |
| May 23, 2025 | 26.18 | 26.18 | 26.10 | 26.12 | - | -0.91% | 6,500 |