Indicators

GX U.S. Infrastructure Development ETF (NY: PAVE )

38.76 -0.39 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.84	26.34		26.31	1,095,182	+0.36(+1.39%)
Jan 28, 2022	25.61	25.95	25.15	25.95	2,158,831	+0.30(+1.17%)
Jan 27, 2022	26.02	26.37	25.49	25.65	2,432,957	-0.19(-0.74%)
Jan 26, 2022	26.29	26.67	25.54	25.84	1,668,270	-0.23(-0.88%)
Jan 25, 2022	26.10	26.29	25.52	26.07	1,891,004	-0.46(-1.73%)
Jan 24, 2022	25.81	26.58	25.36	26.53	4,137,547	+0.38(+1.45%)
Jan 21, 2022	26.50	26.79	26.11	26.15	2,701,596	-0.47(-1.77%)
Jan 20, 2022	27.09	27.47	26.55	26.62	4,352,550	-0.44(-1.63%)
Jan 19, 2022	27.52	27.61	27.02	27.06	1,323,420	-0.34(-1.24%)
Jan 18, 2022	27.75	27.78	27.29	27.40	1,264,953	-0.58(-2.07%)
Jan 14, 2022				27.98	0	-0.23(-0.82%)
Jan 13, 2022	28.33	28.60	28.15	28.21	986,429	-0.09(-0.32%)
Jan 12, 2022	28.34	28.53	28.11	28.30	950,450	+0.14(+0.50%)
Jan 11, 2022	28.00	28.16	27.55	28.16	970,407	+0.16(+0.57%)
Jan 10, 2022	28.25	28.29	27.65	28.00	2,132,296	-0.35(-1.23%)
Jan 07, 2022	28.70	28.77	28.32	28.35	1,863,560	-0.34(-1.19%)
Jan 06, 2022	28.74	28.90	28.53	28.69	2,486,490	+0.01(+0.03%)
Jan 05, 2022	29.09	29.45	28.65	28.68	2,765,094	-0.33(-1.14%)
Jan 04, 2022	28.64	29.08	28.62	29.01	1,624,543	+0.51(+1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.