Skip to main content

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

39.87 +0.12 (+0.30%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2017 14.51 14.54 14.48 14.53 12,987 +0.12(+0.83%)
Aug 31, 2017 14.47 14.47 14.38 14.41 9,625 +0.04(+0.28%)
Aug 30, 2017 14.21 14.39 14.21 14.37 24,747 +0.20(+1.41%)
Aug 29, 2017 14.03 14.18 14.01 14.17 9,451 +0.13(+0.93%)
Aug 28, 2017 14.00 14.06 13.99 14.04 3,014 +0.04(+0.29%)
Aug 25, 2017 14.08 14.08 13.98 14.00 11,381 -0.00(-0.02%)
Aug 24, 2017 14.11 14.11 13.98 14.00 1,768 -0.02(-0.12%)
Aug 23, 2017 13.99 14.03 13.99 14.02 13,898 -0.07(-0.50%)
Aug 22, 2017 13.91 14.09 13.91 14.09 47,570 +0.29(+2.12%)
Aug 21, 2017 13.99 13.99 13.80 13.80 10,433 -0.09(-0.67%)
Aug 18, 2017 13.89 13.92 13.82 13.89 12,137 -0.01(-0.08%)
Aug 17, 2017 14.10 14.14 13.90 13.90 26,151 -0.30(-2.10%)
Aug 16, 2017 14.33 14.33 14.20 14.20 14,060 +0.07(+0.50%)
Aug 15, 2017 14.31 14.31 14.11 14.13 8,865 -0.07(-0.49%)
Aug 14, 2017 14.19 14.22 14.16 14.20 6,117 +0.11(+0.78%)
Aug 11, 2017 14.17 14.17 14.04 14.09 6,477 +0.03(+0.21%)
Aug 10, 2017 14.25 14.25 14.06 14.06 20,020 -0.26(-1.82%)
Aug 09, 2017 14.33 14.40 14.32 14.32 9,055 -0.10(-0.69%)
Aug 08, 2017 14.45 14.57 14.42 14.42 9,154 -0.02(-0.17%)
Aug 07, 2017 14.42 14.44 14.38 14.44 3,374 +0.06(+0.45%)
Aug 04, 2017 14.26 14.42 14.26 14.38 3,963 +0.02(+0.14%)
Aug 03, 2017 14.47 14.47 14.30 14.36 5,032 -0.05(-0.35%)
Aug 02, 2017 14.37 14.41 14.30 14.41 3,291 +0.03(+0.21%)
Aug 01, 2017 14.44 14.45 14.33 14.38 9,156 -0.14(-0.96%)
Jul 31, 2017 14.44 14.52 14.44 14.52 4,351 +0.05(+0.35%)
Jul 28, 2017 14.49 14.49 14.42 14.47 3,094 -0.11(-0.75%)
Jul 27, 2017 14.62 14.62 14.58 14.58 6,662 -0.09(-0.61%)
Jul 26, 2017 14.85 14.85 14.67 14.67 928 -0.13(-0.88%)
Jul 25, 2017 14.79 14.86 14.79 14.80 17,518 +0.15(+1.02%)
Jul 24, 2017 14.66 14.67 14.63 14.65 6,561 -0.08(-0.54%)
Jul 21, 2017 14.74 14.74 14.66 14.73 6,286 -0.04(-0.29%)
Jul 20, 2017 14.97 14.97 14.70 14.77 6,636 -0.04(-0.24%)
Jul 19, 2017 14.73 14.82 14.68 14.81 6,613 +0.10(+0.70%)
Jul 18, 2017 14.69 14.71 14.65 14.70 2,332 -0.06(-0.37%)
Jul 17, 2017 14.88 14.88 14.76 14.76 12,672 -0.06(-0.40%)
Jul 14, 2017 14.87 14.87 14.79 14.82 6,878 +0.14(+0.95%)
Jul 13, 2017 14.75 14.75 14.66 14.68 5,564 -0.06(-0.40%)
Jul 12, 2017 14.76 14.83 14.71 14.74 12,340 +0.14(+0.96%)
Jul 11, 2017 14.75 14.75 14.55 14.60 21,989 -0.03(-0.21%)
Jul 10, 2017 14.65 14.71 14.60 14.63 14,314 +0.00(+0.00%)
Jul 07, 2017 14.71 14.71 14.44 14.63 15,191 +0.01(+0.07%)
Jul 06, 2017 14.75 14.75 14.60 14.62 9,011 -0.06(-0.41%)
Jul 05, 2017 14.80 14.80 14.58 14.68 9,202 -0.01(-0.06%)
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.