Indicators

GX U.S. Infrastructure Development ETF (NY: PAVE )

39.38 +0.07 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.33	28.97	28.30	28.94	1,848,936	+0.65(+2.30%)
Jan 30, 2023	28.31	28.62	28.25	28.29	1,580,296	-0.23(-0.81%)
Jan 27, 2023	28.38	28.67	28.34	28.52	1,430,013	+0.03(+0.11%)
Jan 26, 2023	28.18	28.50	27.87	28.49	1,606,543	+0.52(+1.86%)
Jan 25, 2023	27.72	27.97	27.47	27.97	578,168	+0.00(+0.00%)
Jan 24, 2023	27.68	28.07	27.55	27.97	372,222	+0.10(+0.36%)
Jan 23, 2023	27.73	28.01	27.58	27.87	653,554	+0.27(+0.98%)
Jan 20, 2023	27.20	27.62	27.08	27.60	440,334	+0.48(+1.77%)
Jan 19, 2023	27.47	27.57	27.11	27.12	2,388,700	-0.59(-2.13%)
Jan 18, 2023	28.30	28.45	27.70	27.71	2,036,266	-0.44(-1.56%)
Jan 17, 2023	28.41	28.53	28.11	28.15	376,992	-0.29(-1.02%)
Jan 13, 2023	28.09	28.48	27.99	28.44	520,186	+0.20(+0.71%)
Jan 12, 2023	28.15	28.33	27.95	28.24	269,894	+0.21(+0.75%)
Jan 11, 2023	27.75	28.04	27.73	28.03	391,569	+0.34(+1.23%)
Jan 10, 2023	27.24	27.70	27.19	27.69	645,824	+0.43(+1.58%)
Jan 09, 2023	27.45	27.75	27.26	27.26	700,887	-0.04(-0.15%)
Jan 06, 2023	26.70	27.36	26.70	27.30	512,198	+0.84(+3.17%)
Jan 05, 2023	26.62	26.73	26.40	26.46	453,940	-0.35(-1.31%)
Jan 04, 2023	26.61	26.94	26.56	26.81	293,400	+0.31(+1.17%)

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.