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 (%)
Jan 29, 2021	21.39	21.39	20.70	20.80	970,500	-0.53(-2.48%)
Jan 28, 2021	21.28	21.48	21.24	21.33	728,801	+0.29(+1.38%)
Jan 27, 2021	21.34	21.40	20.73	21.04	1,152,820	-0.66(-3.04%)
Jan 26, 2021	22.38	22.41	21.66	21.70	1,282,947	-0.46(-2.08%)
Jan 25, 2021	22.52	22.54	21.95	22.16	1,222,034	-0.29(-1.29%)
Jan 22, 2021	22.35	22.48	22.10	22.45	1,179,900	+0.05(+0.22%)
Jan 21, 2021	22.84	22.90	22.35	22.40	1,666,948	-0.36(-1.58%)
Jan 20, 2021	22.92	22.98	22.60	22.76	1,521,663	+0.07(+0.31%)
Jan 19, 2021	22.84	22.87	22.66	22.69	2,118,026	+0.20(+0.89%)
Jan 15, 2021	22.80	22.81	22.18	22.49	1,790,900	-0.34(-1.49%)
Jan 14, 2021	22.91	23.00	22.73	22.83	1,976,765	+0.13(+0.57%)
Jan 13, 2021	23.24	23.28	22.63	22.70	1,789,460	-0.44(-1.90%)
Jan 12, 2021	22.90	23.20	22.73	23.14	1,420,556	+0.37(+1.62%)
Jan 11, 2021	22.66	22.89	22.45	22.77	1,578,546	+0.01(+0.04%)
Jan 08, 2021	23.02	23.03	22.45	22.76	1,607,600	-0.06(-0.26%)
Jan 07, 2021	23.01	23.02	22.59	22.82	2,476,588	+0.26(+1.15%)
Jan 06, 2021	21.89	22.70	21.77	22.56	2,044,057	+1.31(+6.16%)
Jan 05, 2021	20.85	21.38	20.81	21.25	499,861	+0.34(+1.63%)

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.