Indicators

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

39.23 -0.16 (-0.39%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.60	14.77	14.56	14.70	9,300	-0.11(-0.74%)
May 28, 2020	15.37	15.37	14.66	14.81	94,940	-0.30(-1.99%)
May 27, 2020	14.80	15.11	14.72	15.11	1,156,064	+0.56(+3.86%)
May 26, 2020	14.38	14.62	14.05	14.55	40,435	+0.71(+5.12%)
May 22, 2020	13.88	13.88	13.69	13.84	46,300	+0.02(+0.14%)
May 21, 2020	13.75	13.98	13.73	13.82	739,961	+0.00(+0.00%)
May 20, 2020	13.76	13.97	13.76	13.82	168,545	+0.33(+2.45%)
May 19, 2020	13.72	13.79	13.49	13.49	83,537	-0.23(-1.68%)
May 18, 2020	13.35	13.78	13.35	13.72	37,656	+0.95(+7.44%)
May 15, 2020	12.54	12.84	12.54	12.77	56,000	+0.06(+0.47%)
May 14, 2020	12.30	12.73	11.99	12.71	359,983	+0.20(+1.60%)
May 13, 2020	12.76	12.80	12.37	12.51	179,945	-0.40(-3.10%)
May 12, 2020	13.38	13.48	12.91	12.91	78,149	-0.52(-3.87%)
May 11, 2020	13.62	13.62	13.29	13.43	31,905	-0.27(-1.97%)
May 08, 2020	13.56	13.70	13.50	13.70	39,500	+0.41(+3.09%)
May 07, 2020	13.19	13.44	13.01	13.29	58,553	+0.20(+1.53%)
May 06, 2020	13.48	13.48	13.04	13.09	260,377	-0.22(-1.65%)
May 05, 2020	13.54	13.63	13.30	13.31	59,704	+0.04(+0.30%)
May 04, 2020	13.13	13.27	13.00	13.27	126,159	-0.04(-0.30%)

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.