Skip to main content

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

39.81 +0.06 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.49 25.76 25.41 25.75 2,869,829 +0.21(+0.82%)
Jun 29, 2021 25.65 25.84 25.48 25.54 3,448,486 -0.13(-0.51%)
Jun 28, 2021 25.92 25.94 25.55 25.67 2,733,986 -0.19(-0.73%)
Jun 25, 2021 26.04 26.08 25.84 25.86 2,673,744 +0.04(+0.15%)
Jun 24, 2021 25.61 25.85 25.44 25.82 4,416,596 +0.39(+1.53%)
Jun 23, 2021 25.47 25.60 25.37 25.43 1,200,225 +0.05(+0.20%)
Jun 22, 2021 25.34 25.44 25.09 25.38 1,045,272 +0.06(+0.24%)
Jun 21, 2021 24.86 25.34 24.78 25.32 2,321,441 +0.61(+2.47%)
Jun 18, 2021 24.95 25.00 24.70 24.71 1,630,800 -0.48(-1.91%)
Jun 17, 2021 25.86 25.95 24.93 25.19 2,795,323 -0.71(-2.74%)
Jun 16, 2021 26.08 26.20 25.75 25.90 990,387 -0.27(-1.03%)
Jun 15, 2021 26.09 26.19 25.92 26.17 1,403,371 +0.11(+0.42%)
Jun 14, 2021 26.37 26.38 25.91 26.06 1,343,177 -0.29(-1.10%)
Jun 11, 2021 26.35 26.45 26.17 26.35 1,486,025 +0.16(+0.61%)
Jun 10, 2021 26.56 26.67 26.15 26.19 1,467,233 -0.27(-1.02%)
Jun 09, 2021 26.71 26.75 26.46 26.46 1,622,529 -0.22(-0.82%)
Jun 08, 2021 26.49 26.71 26.26 26.68 1,180,754 +0.25(+0.95%)
Jun 07, 2021 26.72 26.76 26.35 26.43 1,077,343 -0.21(-0.79%)
Jun 04, 2021 26.62 26.73 26.43 26.64 1,001,397 +0.08(+0.30%)
Jun 03, 2021 26.45 26.62 26.22 26.56 1,467,602 +0.01(+0.04%)
Jun 02, 2021 26.91 26.93 26.47 26.55 1,774,724 -0.30(-1.12%)
Jun 01, 2021 26.76 26.86 26.69 26.85 1,913,201 +0.36(+1.36%)
May 28, 2021 26.60 26.61 26.29 26.49 1,161,016 +0.04(+0.15%)
May 27, 2021 26.39 26.58 26.39 26.45 1,313,529 +0.28(+1.07%)
May 26, 2021 26.01 26.17 25.97 26.17 967,016 +0.20(+0.77%)
May 25, 2021 26.33 26.44 25.92 25.97 1,352,882 -0.25(-0.95%)
May 24, 2021 26.25 26.31 26.02 26.22 1,135,407 +0.15(+0.58%)
May 21, 2021 26.10 26.35 25.96 26.07 1,272,273 +0.16(+0.62%)
May 20, 2021 26.03 26.03 25.75 25.91 1,061,465 +0.00(+0.00%)
May 19, 2021 25.99 25.99 25.53 25.91 1,990,131 -0.40(-1.52%)
May 18, 2021 26.89 26.91 26.31 26.31 2,533,210 -0.52(-1.94%)
May 17, 2021 26.83 26.90 26.56 26.83 1,619,669 -0.03(-0.11%)
May 14, 2021 26.71 26.91 26.63 26.86 1,903,648 +0.32(+1.21%)
May 13, 2021 26.00 26.66 25.99 26.54 2,125,415 +0.55(+2.12%)
May 12, 2021 26.76 26.87 25.93 25.99 3,138,813 -0.86(-3.20%)
May 11, 2021 26.82 27.03 26.47 26.85 2,699,146 -0.24(-0.89%)
May 10, 2021 27.39 27.56 27.07 27.09 3,046,674 -0.09(-0.33%)
May 07, 2021 26.85 27.22 26.60 27.18 3,709,094 +0.39(+1.46%)
May 06, 2021 26.68 26.79 26.42 26.79 4,779,852 +0.19(+0.71%)
May 05, 2021 26.65 26.69 26.33 26.60 2,165,490 +0.12(+0.45%)
May 04, 2021 26.05 26.48 25.96 26.48 1,893,042 +0.38(+1.46%)
May 03, 2021 26.02 26.24 25.89 26.10 1,554,339 +0.28(+1.08%)
Apr 30, 2021 26.06 26.07 25.72 25.82 1,521,900 -0.36(-1.38%)
Apr 29, 2021 26.28 26.34 25.93 26.18 2,443,455 +0.09(+0.34%)
Apr 28, 2021 26.18 26.19 26.01 26.09 1,577,926 -0.03(-0.11%)
Apr 27, 2021 26.10 26.15 25.95 26.12 1,024,539 +0.03(+0.11%)
Apr 26, 2021 26.04 26.23 26.04 26.09 1,883,060 +0.15(+0.58%)
Apr 23, 2021 25.62 26.00 25.55 25.94 1,778,400 +0.45(+1.77%)
Apr 22, 2021 25.74 25.81 25.47 25.49 1,737,688 -0.22(-0.86%)
Apr 21, 2021 25.25 25.71 25.13 25.71 1,505,540 +0.47(+1.86%)
Apr 20, 2021 25.62 25.64 25.06 25.24 2,638,076 -0.30(-1.17%)
Apr 19, 2021 25.67 25.69 25.36 25.54 1,886,433 -0.13(-0.51%)
Apr 16, 2021 25.60 25.79 25.52 25.67 2,207,500 +0.19(+0.75%)
Apr 15, 2021 25.53 25.60 25.26 25.48 1,469,636 +0.12(+0.47%)
Apr 14, 2021 25.25 25.57 25.14 25.36 2,428,822 +0.12(+0.48%)
Apr 13, 2021 25.50 25.52 25.05 25.24 2,291,019 -0.26(-1.02%)
Apr 12, 2021 25.44 25.53 25.32 25.50 4,228,759 +0.15(+0.59%)
Apr 09, 2021 25.10 25.36 25.01 25.35 2,270,700 +0.24(+0.96%)
Apr 08, 2021 25.21 25.21 24.81 25.11 2,281,491 +0.00(+0.00%)
Apr 07, 2021 25.38 25.43 25.01 25.11 2,821,462 -0.23(-0.91%)
Apr 06, 2021 25.57 25.65 25.28 25.34 3,076,062 -0.19(-0.74%)
Apr 05, 2021 25.60 25.64 25.35 25.53 3,139,860 +0.30(+1.19%)
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.