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 (%)
Sep 30, 2019	16.12	16.24	16.12	16.17	30,076	+0.08(+0.50%)
Sep 27, 2019	16.20	16.21	16.07	16.09	13,300	-0.03(-0.19%)
Sep 26, 2019	16.28	16.28	16.05	16.12	22,549	-0.08(-0.49%)
Sep 25, 2019	15.91	16.23	15.91	16.20	15,020	+0.21(+1.31%)
Sep 24, 2019	16.20	16.30	15.96	15.99	17,836	-0.22(-1.36%)
Sep 23, 2019	16.07	16.29	16.01	16.21	25,200	-0.01(-0.06%)
Sep 20, 2019	16.22	16.36	16.18	16.22	12,200	-0.08(-0.46%)
Sep 19, 2019	16.34	16.43	16.29	16.30	23,347	-0.09(-0.52%)
Sep 18, 2019	16.35	16.38	16.27	16.38	11,291	-0.11(-0.67%)
Sep 17, 2019	16.57	16.57	16.34	16.49	14,777	-0.02(-0.12%)
Sep 16, 2019	16.34	16.59	16.34	16.51	10,026	-0.02(-0.13%)
Sep 13, 2019	16.38	16.61	16.38	16.53	13,700	+0.15(+0.92%)
Sep 12, 2019	16.48	16.48	16.30	16.38	20,173	+0.02(+0.12%)
Sep 11, 2019	16.24	16.36	16.15	16.36	10,141	+0.24(+1.49%)
Sep 10, 2019	15.95	16.15	15.86	16.12	16,019	+0.24(+1.51%)
Sep 09, 2019	15.83	15.92	15.74	15.88	143,036	+0.17(+1.08%)
Sep 06, 2019	15.75	15.75	15.65	15.71	8,500	+0.06(+0.36%)
Sep 05, 2019	15.45	15.73	15.45	15.65	13,543	+0.33(+2.18%)
Sep 04, 2019	15.34	15.34	15.31	15.32	8,982	+0.12(+0.79%)

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.