Skip to main content

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

39.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.01 27.23 26.94 27.05 766,089 +0.01(+0.04%)
Oct 28, 2021 26.63 27.05 26.63 27.04 1,041,436 +0.53(+1.99%)
Oct 27, 2021 26.92 27.11 26.49 26.51 885,955 -0.47(-1.74%)
Oct 26, 2021 27.20 26.98 4,759,385 -0.12(-0.43%)
Oct 25, 2021 26.82 27.14 26.71 27.10 943,607 +0.32(+1.21%)
Oct 22, 2021 26.68 26.95 26.66 26.78 1,084,522 +0.14(+0.51%)
Oct 21, 2021 26.61 26.65 26.41 26.64 767,106 +0.01(+0.04%)
Oct 20, 2021 26.31 26.68 26.25 26.63 3,326,852 +0.32(+1.23%)
Oct 19, 2021 26.37 26.39 26.17 26.31 1,181,652 +0.04(+0.15%)
Oct 18, 2021 26.06 26.27 25.91 26.27 844,521 +0.09(+0.34%)
Oct 15, 2021 26.24 26.41 26.16 26.18 961,127 +0.18(+0.68%)
Oct 14, 2021 25.62 26.00 25.62 26.00 792,479 +0.55(+2.15%)
Oct 13, 2021 25.40 25.53 25.12 25.46 1,129,754 +0.09(+0.35%)
Oct 12, 2021 25.42 25.54 25.30 25.37 1,007,133 +0.01(+0.04%)
Oct 11, 2021 25.57 25.77 25.34 25.36 527,205 -0.19(-0.73%)
Oct 08, 2021 25.70 25.72 25.49 25.54 861,906 -0.13(-0.50%)
Oct 07, 2021 25.55 25.86 25.55 25.67 832,400 +0.29(+1.16%)
Oct 06, 2021 25.16 25.38 24.87 25.38 981,366 -0.02(-0.08%)
Oct 05, 2021 25.21 25.52 25.05 25.40 787,392 +0.24(+0.97%)
Oct 04, 2021 25.24 25.43 25.00 25.15 1,161,335 -0.13(-0.50%)
Oct 01, 2021 24.93 25.43 24.78 25.28 1,629,347 +0.41(+1.65%)
Sep 30, 2021 25.48 25.55 24.87 24.87 1,472,287 -0.55(-2.16%)
Sep 29, 2021 25.52 25.57 25.37 25.42 1,091,249 -0.03(-0.12%)
Sep 28, 2021 25.74 25.81 25.40 25.45 1,241,772 -0.37(-1.44%)
Sep 27, 2021 25.56 25.93 25.50 25.82 911,507 +0.31(+1.23%)
Sep 24, 2021 25.46 25.66 25.39 25.50 670,599 -0.06(-0.23%)
Sep 23, 2021 25.23 25.73 25.23 25.56 1,396,806 +0.47(+1.87%)
Sep 22, 2021 24.90 25.30 24.90 25.09 1,100,066 +0.35(+1.42%)
Sep 21, 2021 25.08 25.10 24.55 24.74 1,317,291 -0.20(-0.78%)
Sep 20, 2021 24.82 25.00 24.57 24.94 2,271,515 -0.48(-1.89%)
Sep 17, 2021 25.74 25.74 25.29 25.42 1,001,533 -0.36(-1.40%)
Sep 16, 2021 25.95 25.98 25.68 25.78 984,841 -0.21(-0.79%)
Sep 15, 2021 25.63 26.02 25.57 25.98 903,465 +0.38(+1.49%)
Sep 14, 2021 26.05 26.05 25.52 25.60 1,440,576 -0.34(-1.32%)
Sep 13, 2021 26.17 26.26 25.77 25.94 1,678,473 -0.04(-0.15%)
Sep 10, 2021 26.26 26.33 25.96 25.98 1,039,761 -0.09(-0.34%)
Sep 09, 2021 26.18 26.35 26.02 26.07 2,238,008 -0.15(-0.56%)
Sep 08, 2021 26.24 26.28 26.00 26.22 1,249,544 -0.07(-0.26%)
Sep 07, 2021 26.62 26.65 26.29 26.29 1,308,817 -0.36(-1.36%)
Sep 03, 2021 26.84 26.87 26.59 26.65 1,107,585 -0.22(-0.80%)
Sep 02, 2021 26.74 26.87 26.66 26.86 1,437,988 +0.29(+1.10%)
Sep 01, 2021 26.72 26.72 26.34 26.57 1,140,876 -0.07(-0.26%)
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%)
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.