Indicators

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

39.31 +0.48 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.47	26.92	26.36	26.77	929,554	+0.08(+0.30%)
Feb 25, 2022	25.98	26.75	26.13	26.69	788,567	+0.78(+3.01%)
Feb 24, 2022	24.93	25.95	24.81	25.91	4,689,455	+0.39(+1.53%)
Feb 23, 2022	26.21	26.29	25.48	25.52	1,609,485	-0.59(-2.26%)
Feb 22, 2022	26.36	26.62	25.95	26.11	1,984,511	-0.39(-1.47%)
Feb 18, 2022				26.50	0	-0.07(-0.26%)
Feb 17, 2022	26.87	26.99	26.50	26.57	965,128	-0.44(-1.63%)
Feb 16, 2022	26.71	27.11	26.59	27.01	1,059,668	+0.20(+0.75%)
Feb 15, 2022	26.37	26.83	26.22	26.81	1,157,128	+0.63(+2.41%)
Feb 14, 2022	26.20	26.39	25.93	26.18	2,624,122	+0.01(+0.04%)
Feb 11, 2022	26.48	26.76	26.01	26.17	2,506,968	-0.42(-1.58%)
Feb 10, 2022	26.69	27.16	26.43	26.59	1,274,910	-0.46(-1.70%)
Feb 09, 2022	26.74	27.05	26.72	27.05	2,591,917	+0.52(+1.96%)
Feb 08, 2022	26.03	26.59	26.00	26.53	1,352,330	+0.57(+2.20%)
Feb 07, 2022	26.07	26.19	25.92	25.96	901,862	-0.10(-0.38%)
Feb 04, 2022	26.29	26.34	25.83	26.06	1,071,758	-0.28(-1.06%)
Feb 03, 2022	26.58		26.31	26.34	1,269,209	-0.47(-1.75%)
Feb 02, 2022	26.71	26.86	26.46	26.81	912,203	+0.21(+0.79%)

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.