Skip to main content

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

39.84 +0.09 (+0.23%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.04 26.10 25.41 25.41 1,440,886 -0.56(-2.16%)
Sep 29, 2021 26.08 26.13 25.92 25.97 1,067,975 -0.03(-0.12%)
Sep 28, 2021 26.30 26.38 25.95 26.00 1,215,287 -0.38(-1.44%)
Sep 27, 2021 26.12 26.50 26.06 26.38 892,066 +0.32(+1.23%)
Sep 24, 2021 26.01 26.22 25.94 26.06 656,297 -0.06(-0.23%)
Sep 23, 2021 25.78 26.29 25.78 26.12 1,367,015 +0.48(+1.87%)
Sep 22, 2021 25.44 25.85 25.44 25.64 1,076,604 +0.36(+1.42%)
Sep 21, 2021 25.63 25.65 25.09 25.28 1,289,196 -0.20(-0.78%)
Sep 20, 2021 25.36 25.54 25.11 25.48 2,223,067 -0.49(-1.89%)
Sep 17, 2021 26.30 26.30 25.84 25.97 980,172 -0.37(-1.40%)
Sep 16, 2021 26.52 26.55 26.24 26.34 963,836 -0.21(-0.79%)
Sep 15, 2021 26.19 26.59 26.13 26.55 884,196 +0.39(+1.49%)
Sep 14, 2021 26.62 26.62 26.07 26.16 1,409,851 -0.35(-1.32%)
Sep 13, 2021 26.74 26.83 26.33 26.51 1,642,674 -0.04(-0.15%)
Sep 10, 2021 26.83 26.90 26.53 26.55 1,017,585 -0.09(-0.34%)
Sep 09, 2021 26.75 26.92 26.59 26.64 2,190,275 -0.15(-0.56%)
Sep 08, 2021 26.81 26.85 26.56 26.79 1,222,894 -0.07(-0.26%)
Sep 07, 2021 27.20 27.23 26.86 26.86 1,280,902 -0.37(-1.36%)
Sep 03, 2021 27.43 27.46 27.17 27.23 1,083,962 -0.22(-0.80%)
Sep 02, 2021 27.32 27.46 27.24 27.45 1,407,318 +0.30(+1.10%)
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.