Global X U.S. Infrastructure Development ETF (NY: PAVE )

26.11 USD +0.47 (+1.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.08 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 1,222,887 -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%)
Sep 01, 2021 27.30 27.30 26.91 27.15 1,116,543 -0.07(-0.26%)
Aug 31, 2021 27.56 27.56 27.18 27.22 1,933,682 -0.31(-1.13%)
Aug 30, 2021 27.70 27.75 27.47 27.53 1,494,561 -0.07(-0.25%)
Aug 27, 2021 27.30 27.66 27.28 27.60 1,735,208 +0.40(+1.47%)
Aug 26, 2021 27.44 27.44 27.17 27.20 1,726,534 -0.23(-0.84%)
Aug 25, 2021 27.31 27.56 27.17 27.43 1,647,971 +0.19(+0.70%)
Aug 24, 2021 27.11 27.32 27.07 27.24 1,173,984 +0.22(+0.81%)
Aug 23, 2021 26.89 27.06 26.80 27.02 1,571,500 +0.34(+1.27%)
Aug 20, 2021 26.54 26.74 26.44 26.68 2,502,349 +0.14(+0.53%)
Aug 19, 2021 26.55 26.73 26.38 26.54 3,258,649 -0.32(-1.19%)
Aug 18, 2021 26.94 27.20 26.84 26.86 1,635,445 -0.12(-0.44%)
Aug 17, 2021 27.29 27.29 26.70 26.98 1,799,236 -0.46(-1.68%)
Aug 16, 2021 27.34 27.47 27.08 27.44 1,677,323 -0.04(-0.15%)
Aug 13, 2021 27.67 27.68 27.46 27.48 1,606,287 -0.15(-0.54%)
Aug 12, 2021 27.65 27.69 27.40 27.63 2,645,049 +0.05(+0.18%)
Aug 11, 2021 27.36 27.58 27.09 27.58 4,895,638 +0.49(+1.81%)
Aug 10, 2021 26.61 27.13 26.57 27.09 3,689,563 +0.58(+2.19%)
Aug 09, 2021 26.53 26.58 26.30 26.51 2,270,224 -0.02(-0.08%)
Aug 06, 2021 26.46 26.62 26.36 26.53 1,676,210 +0.20(+0.76%)
Aug 05, 2021 26.31 26.46 26.24 26.33 1,077,692 +0.11(+0.42%)
Aug 04, 2021 26.49 26.53 26.20 26.22 2,268,601 -0.45(-1.69%)
Aug 03, 2021 26.30 26.67 26.05 26.67 1,591,226 +0.45(+1.72%)
Aug 02, 2021 26.65 26.91 26.19 26.22 1,856,183 -0.26(-0.98%)
Jul 30, 2021 26.34 26.58 26.28 26.48 1,133,031 +0.09(+0.34%)
Jul 29, 2021 26.17 26.48 26.06 26.39 1,468,202 +0.38(+1.46%)
Jul 28, 2021 25.80 26.12 25.59 26.01 1,954,193 +0.15(+0.58%)
Jul 27, 2021 25.76 25.97 25.56 25.86 716,336 -0.09(-0.35%)
Jul 26, 2021 25.79 26.07 25.77 25.95 935,671 +0.08(+0.31%)
Jul 23, 2021 25.70 25.88 25.60 25.87 877,219 +0.26(+1.02%)
Jul 22, 2021 25.76 25.76 25.51 25.61 1,116,483 -0.16(-0.62%)
Jul 21, 2021 25.48 25.89 25.47 25.77 802,625 +0.37(+1.46%)
Jul 20, 2021 24.67 25.48 24.63 25.40 808,740 +0.72(+2.92%)
Jul 19, 2021 24.76 24.83 24.36 24.68 2,363,620 -0.57(-2.26%)
Jul 16, 2021 25.70 25.75 25.21 25.25 711,516 -0.33(-1.29%)
Jul 15, 2021 25.38 25.73 25.38 25.58 2,020,162 -0.01(-0.04%)
Jul 14, 2021 25.77 25.92 25.46 25.59 1,326,193 -0.08(-0.31%)
Jul 13, 2021 25.87 25.96 25.63 25.67 1,744,495 -0.36(-1.38%)
Jul 12, 2021 25.76 26.04 25.64 26.03 12,042,000 +0.14(+0.54%)
Jul 09, 2021 25.48 25.91 25.47 25.89 814,082 +0.61(+2.41%)
Jul 08, 2021 25.22 25.54 25.04 25.28 1,999,099 -0.54(-2.09%)
Jul 07, 2021 25.39 25.83 25.36 25.82 1,038,472 +0.34(+1.33%)
Jul 06, 2021 25.80 25.92 25.17 25.48 1,380,091 -0.42(-1.62%)
Jul 02, 2021 25.95 25.96 25.80 25.90 754,855 -0.03(-0.12%)
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.