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 (%)
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%)

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.