Skip to main content

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

39.56 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.97 26.97 26.61 26.64 1,975,823 -0.30(-1.13%)
Aug 30, 2021 27.11 27.16 26.88 26.94 1,527,132 -0.07(-0.25%)
Aug 27, 2021 26.72 27.07 26.70 27.01 1,773,024 +0.39(+1.47%)
Aug 26, 2021 26.85 26.85 26.59 26.62 1,764,160 -0.23(-0.84%)
Aug 25, 2021 26.73 26.97 26.59 26.84 1,683,885 +0.19(+0.70%)
Aug 24, 2021 26.53 26.74 26.49 26.66 1,199,569 +0.22(+0.81%)
Aug 23, 2021 26.32 26.48 26.23 26.44 1,605,748 +0.33(+1.27%)
Aug 20, 2021 25.97 26.17 25.88 26.11 2,556,883 +0.14(+0.53%)
Aug 19, 2021 25.98 26.16 25.82 25.97 3,329,665 -0.31(-1.19%)
Aug 18, 2021 26.37 26.62 26.27 26.29 1,671,086 -0.12(-0.44%)
Aug 17, 2021 26.71 26.71 26.13 26.40 1,838,447 -0.45(-1.68%)
Aug 16, 2021 26.76 26.88 26.50 26.85 1,713,877 -0.04(-0.15%)
Aug 13, 2021 27.08 27.09 26.87 26.89 1,641,293 -0.15(-0.54%)
Aug 12, 2021 27.06 27.10 26.82 27.04 2,702,693 +0.05(+0.18%)
Aug 11, 2021 26.78 26.99 26.51 26.99 5,002,330 +0.48(+1.81%)
Aug 10, 2021 26.04 26.55 26.00 26.51 3,769,970 +0.57(+2.19%)
Aug 09, 2021 25.96 26.01 25.74 25.94 2,319,699 -0.02(-0.08%)
Aug 06, 2021 25.90 26.05 25.80 25.96 1,712,740 +0.20(+0.76%)
Aug 05, 2021 25.75 25.90 25.68 25.77 1,101,178 +0.11(+0.42%)
Aug 04, 2021 25.93 25.96 25.64 25.66 2,318,041 -0.44(-1.69%)
Aug 03, 2021 25.74 26.10 25.49 26.10 1,625,904 +0.44(+1.72%)
Aug 02, 2021 26.08 26.34 25.63 25.66 1,896,635 -0.25(-0.98%)
Jul 30, 2021 25.78 26.01 25.72 25.92 1,157,723 +0.09(+0.34%)
Jul 29, 2021 25.61 25.92 25.50 25.83 1,500,199 +0.37(+1.46%)
Jul 28, 2021 25.25 25.57 25.05 25.46 1,996,781 +0.15(+0.58%)
Jul 27, 2021 25.21 25.42 25.01 25.31 731,947 -0.09(-0.35%)
Jul 26, 2021 25.24 25.51 25.22 25.40 956,062 +0.08(+0.31%)
Jul 23, 2021 25.15 25.33 25.05 25.32 896,336 +0.25(+1.02%)
Jul 22, 2021 25.21 25.21 24.97 25.06 1,140,814 -0.16(-0.62%)
Jul 21, 2021 24.94 25.34 24.93 25.22 820,116 +0.36(+1.46%)
Jul 20, 2021 24.14 24.94 24.10 24.86 826,365 +0.70(+2.92%)
Jul 19, 2021 24.23 24.30 23.84 24.15 2,415,131 -0.56(-2.26%)
Jul 16, 2021 25.15 25.20 24.67 24.71 727,022 -0.32(-1.29%)
Jul 15, 2021 24.84 25.18 24.84 25.03 2,064,188 -0.01(-0.04%)
Jul 14, 2021 25.22 25.37 24.92 25.04 1,355,095 -0.08(-0.31%)
Jul 13, 2021 25.32 25.41 25.08 25.12 1,782,513 -0.35(-1.38%)
Jul 12, 2021 25.21 25.48 25.09 25.47 12,304,435 +0.14(+0.54%)
Jul 09, 2021 24.94 25.36 24.93 25.34 831,823 +0.60(+2.41%)
Jul 08, 2021 24.68 25.00 24.51 24.74 2,042,666 -0.53(-2.09%)
Jul 07, 2021 24.85 25.28 24.82 25.27 1,061,103 +0.33(+1.33%)
Jul 06, 2021 25.25 25.37 24.64 24.94 1,410,167 -0.41(-1.62%)
Jul 02, 2021 25.40 25.41 25.25 25.35 771,305 -0.03(-0.12%)
Jul 01, 2021 25.39 25.43 25.23 25.38 1,317,845 +0.18(+0.70%)
Jun 30, 2021 24.95 25.21 24.87 25.20 2,932,372 +0.21(+0.82%)
Jun 29, 2021 25.10 25.29 24.94 25.00 3,523,640 -0.09(-0.35%)
Jun 28, 2021 25.33 25.35 24.97 25.08 2,797,928 -0.19(-0.73%)
Jun 25, 2021 25.44 25.48 25.25 25.27 2,736,277 +0.04(+0.15%)
Jun 24, 2021 25.02 25.26 24.86 25.23 4,519,891 +0.38(+1.53%)
Jun 23, 2021 24.89 25.01 24.79 24.85 1,228,295 +0.05(+0.20%)
Jun 22, 2021 24.76 24.86 24.52 24.80 1,069,718 +0.06(+0.24%)
Jun 21, 2021 24.29 24.76 24.21 24.74 2,375,735 +0.60(+2.47%)
Jun 18, 2021 24.38 24.43 24.14 24.15 1,668,941 -0.47(-1.91%)
Jun 17, 2021 25.27 25.36 24.36 24.61 2,860,700 -0.69(-2.74%)
Jun 16, 2021 25.48 25.60 25.16 25.31 1,013,550 -0.26(-1.03%)
Jun 15, 2021 25.49 25.59 25.33 25.57 1,436,193 +0.11(+0.42%)
Jun 14, 2021 25.77 25.78 25.32 25.46 1,374,591 -0.28(-1.10%)
Jun 11, 2021 25.75 25.85 25.57 25.75 1,520,780 +0.16(+0.61%)
Jun 10, 2021 25.95 26.06 25.55 25.59 1,501,548 -0.26(-1.02%)
Jun 09, 2021 26.10 26.14 25.86 25.86 1,660,476 -0.21(-0.82%)
Jun 08, 2021 25.88 26.10 25.66 26.07 1,208,369 +0.24(+0.95%)
Jun 07, 2021 26.11 26.15 25.75 25.83 1,102,540 -0.21(-0.79%)
Jun 04, 2021 26.01 26.12 25.83 26.03 1,024,817 +0.08(+0.30%)
Jun 03, 2021 25.85 26.01 25.62 25.95 1,501,926 +0.01(+0.04%)
Jun 02, 2021 26.30 26.31 25.87 25.94 1,816,231 -0.29(-1.12%)
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.