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 29, 2017	15.35	15.42	15.35	15.41	6,225	+0.05(+0.33%)
Sep 28, 2017	15.35	15.36	15.28	15.36	10,321	+0.01(+0.07%)
Sep 27, 2017	15.23	15.37	15.16	15.35	7,422	+0.20(+1.32%)
Sep 26, 2017	15.23	15.23	15.12	15.15	14,338	+0.07(+0.46%)
Sep 25, 2017	15.14	15.14	15.02	15.08	19,279	-0.02(-0.13%)
Sep 22, 2017	15.04	15.10	15.03	15.10	5,250	+0.04(+0.27%)
Sep 21, 2017	15.10	15.10	15.06	15.06	4,258	-0.04(-0.26%)
Sep 20, 2017	15.00	15.11	14.98	15.10	11,251	+0.14(+0.94%)
Sep 19, 2017	14.98	14.98	14.90	14.96	6,710	+0.04(+0.27%)
Sep 18, 2017	14.88	14.93	14.84	14.92	7,326	+0.13(+0.88%)
Sep 15, 2017	14.73	14.79	14.71	14.79	3,635	+0.07(+0.48%)
Sep 14, 2017	14.87	14.87	14.70	14.72	9,188	-0.03(-0.17%)
Sep 13, 2017	14.89	14.89	14.70	14.75	83,271	-0.01(-0.10%)
Sep 12, 2017	14.76	14.76	14.68	14.76	9,133	+0.13(+0.88%)
Sep 11, 2017	14.72	14.72	14.63	14.63	23,443	+0.08(+0.56%)
Sep 08, 2017	14.41	14.57	14.41	14.55	13,419	+0.05(+0.34%)
Sep 07, 2017	14.58	14.58	14.34	14.50	12,398	+0.02(+0.14%)
Sep 06, 2017	14.49	14.51	14.43	14.48	14,163	+0.10(+0.66%)
Sep 05, 2017	14.51	14.53	14.37	14.38	9,347	-0.14(-1.00%)

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.