Indicators

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

38.13 +0.37 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.14	23.22	22.67	22.87	811,600	-0.19(-0.82%)
Feb 25, 2021	23.64	23.75	22.97	23.06	4,354,653	-0.58(-2.45%)
Feb 24, 2021	23.19	23.67	23.10	23.64	3,957,780	+0.58(+2.52%)
Feb 23, 2021	22.93	23.13	22.55	23.06	1,241,998	+0.11(+0.48%)
Feb 22, 2021	22.74	23.14	22.66	22.95	1,224,092	+0.15(+0.66%)
Feb 19, 2021	22.42	22.85	22.37	22.80	779,300	+0.55(+2.47%)
Feb 18, 2021	22.31	22.40	22.08	22.25	507,923	-0.26(-1.16%)
Feb 17, 2021	22.71	22.71	22.30	22.51	796,710	-0.19(-0.84%)
Feb 16, 2021	22.82	22.86	22.67	22.70	1,099,838	+0.07(+0.31%)
Feb 12, 2021	22.43	22.64	22.35	22.63	1,895,900	+0.20(+0.89%)
Feb 11, 2021	22.41	22.53	22.13	22.43	786,419	+0.13(+0.58%)
Feb 10, 2021	22.48	22.49	22.16	22.30	551,169	+0.02(+0.09%)
Feb 09, 2021	22.31	22.37	22.05	22.28	831,903	-0.02(-0.09%)
Feb 08, 2021	22.35	22.35	22.18	22.30	846,344	+0.22(+1.00%)
Feb 05, 2021	22.11	22.17	21.96	22.08	717,200	+0.21(+0.96%)
Feb 04, 2021	21.71	21.88	21.65	21.87	906,556	+0.26(+1.20%)
Feb 03, 2021	21.77	21.77	21.46	21.61	766,155	-0.03(-0.14%)
Feb 02, 2021	21.53	21.71	21.42	21.64	966,056	+0.37(+1.74%)

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.