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 (%)
Mar 31, 2021 25.57 25.88 24.90 25.06 6,960,126 +0.06(+0.24%)
Mar 30, 2021 24.78 25.05 24.69 25.00 2,824,178 +0.32(+1.30%)
Mar 29, 2021 25.01 25.18 24.62 24.68 3,510,133 -0.28(-1.12%)
Mar 26, 2021 24.58 24.97 24.41 24.96 3,221,600 +0.71(+2.93%)
Mar 25, 2021 23.72 24.32 23.40 24.25 1,388,615 +0.50(+2.11%)
Mar 24, 2021 23.73 24.18 23.70 23.75 1,322,308 +0.23(+0.98%)
Mar 23, 2021 24.12 24.12 23.38 23.52 1,799,551 -0.66(-2.73%)
Mar 22, 2021 24.51 24.51 23.97 24.18 972,636 -0.07(-0.29%)
Mar 19, 2021 24.57 24.57 23.95 24.25 1,739,200 -0.19(-0.78%)
Mar 18, 2021 24.68 24.98 24.39 24.44 1,921,423 -0.24(-0.97%)
Mar 17, 2021 24.52 24.70 24.29 24.68 1,469,922 +0.27(+1.11%)
Mar 16, 2021 24.91 24.91 24.35 24.41 1,814,153 -0.43(-1.73%)
Mar 15, 2021 24.94 24.94 24.41 24.84 2,191,149 +0.10(+0.40%)
Mar 12, 2021 24.63 24.75 24.53 24.74 1,837,000 +0.23(+0.94%)
Mar 11, 2021 24.70 24.74 24.38 24.51 2,782,061 +0.18(+0.74%)
Mar 10, 2021 23.98 24.43 23.82 24.33 1,948,919 +0.51(+2.14%)
Mar 09, 2021 24.08 24.13 23.76 23.82 2,029,747 +0.00(+0.00%)
Mar 08, 2021 23.67 24.09 23.54 23.82 3,183,711 +0.38(+1.62%)
Mar 05, 2021 23.10 23.50 22.50 23.44 1,016,400 +0.67(+2.94%)
Mar 04, 2021 23.37 23.39 22.39 22.77 2,018,290 -0.57(-2.44%)
Mar 03, 2021 23.31 23.66 23.28 23.34 1,610,728 +0.03(+0.13%)
Mar 02, 2021 23.69 23.72 23.27 23.31 1,318,297 -0.28(-1.19%)
Mar 01, 2021 23.24 23.74 23.16 23.59 4,337,299 +0.72(+3.15%)
Feb 26, 2021 23.14 23.22 22.67 22.87 811,600 -0.19(-0.82%)
Feb 25, 2021 23.64 23.75 22.97 23.06 4,354,653 -0.58(-2.45%)
Feb 24, 2021 23.19 23.67 23.10 23.64 3,957,780 +0.58(+2.52%)
Feb 23, 2021 22.93 23.13 22.55 23.06 1,241,998 +0.11(+0.48%)
Feb 22, 2021 22.74 23.14 22.66 22.95 1,224,092 +0.15(+0.66%)
Feb 19, 2021 22.42 22.85 22.37 22.80 779,300 +0.55(+2.47%)
Feb 18, 2021 22.31 22.40 22.08 22.25 507,923 -0.26(-1.16%)
Feb 17, 2021 22.71 22.71 22.30 22.51 796,710 -0.19(-0.84%)
Feb 16, 2021 22.82 22.86 22.67 22.70 1,099,838 +0.07(+0.31%)
Feb 12, 2021 22.43 22.64 22.35 22.63 1,895,900 +0.20(+0.89%)
Feb 11, 2021 22.41 22.53 22.13 22.43 786,419 +0.13(+0.58%)
Feb 10, 2021 22.48 22.49 22.16 22.30 551,169 +0.02(+0.09%)
Feb 09, 2021 22.31 22.37 22.05 22.28 831,903 -0.02(-0.09%)
Feb 08, 2021 22.35 22.35 22.18 22.30 846,344 +0.22(+1.00%)
Feb 05, 2021 22.11 22.17 21.96 22.08 717,200 +0.21(+0.96%)
Feb 04, 2021 21.71 21.88 21.65 21.87 906,556 +0.26(+1.20%)
Feb 03, 2021 21.77 21.77 21.46 21.61 766,155 -0.03(-0.14%)
Feb 02, 2021 21.53 21.71 21.42 21.64 966,056 +0.37(+1.74%)
Feb 01, 2021 21.11 21.31 20.88 21.27 625,730 +0.47(+2.26%)
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.