Skip to main content

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

24.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 24.31 24.79 24.25 24.76 797,990 +0.86(+3.60%)
Oct 03, 2022 23.31 24.08 23.27 23.90 462,858 +0.84(+3.64%)
Sep 30, 2022 23.14 23.57 23.02 23.06 365,191 -0.15(-0.65%)
Sep 29, 2022 23.30 23.34 22.91 23.21 959,591 -0.33(-1.40%)
Sep 28, 2022 23.08 23.68 22.99 23.54 805,487 +0.59(+2.57%)
Sep 27, 2022 23.14 23.33 22.71 22.95 5,928,276 -0.02(-0.09%)
Sep 26, 2022 23.12 23.46 22.85 22.97 1,447,468 -0.29(-1.25%)
Sep 23, 2022 23.51 23.52 22.95 23.26 846,619 -0.57(-2.39%)
Sep 22, 2022 24.22 24.31 23.80 23.83 555,333 -0.43(-1.77%)
Sep 21, 2022 24.78 25.02 24.26 24.26 736,875 -0.37(-1.50%)
Sep 20, 2022 24.81 24.83 24.40 24.63 361,107 -0.45(-1.79%)
Sep 19, 2022 24.39 25.12 24.31 25.08 775,361 +0.52(+2.12%)
Sep 16, 2022 24.61 24.74 24.31 24.56 458,952 -0.45(-1.80%)
Sep 15, 2022 25.18 25.39 24.91 25.01 376,140 -0.22(-0.87%)
Sep 14, 2022 25.52 25.56 24.95 25.23 397,721 -0.42(-1.64%)
Sep 13, 2022 26.07 26.22 25.54 25.65 407,850 -1.02(-3.82%)
Sep 12, 2022 26.72 26.86 26.52 26.67 402,391 +0.11(+0.41%)
Sep 09, 2022 26.25 26.61 26.25 26.56 340,672 +0.49(+1.88%)
Sep 08, 2022 25.68 26.09 25.53 26.07 361,862 +0.22(+0.85%)
Sep 07, 2022 25.25 25.89 25.21 25.85 514,013 +0.53(+2.09%)
Sep 06, 2022 25.30 25.46 25.04 25.32 897,796 +0.05(+0.20%)
Sep 02, 2022 25.69 25.86 25.16 25.27 322,470 -0.14(-0.55%)
Sep 01, 2022 25.33 25.43 25.08 25.41 482,006 -0.16(-0.63%)
Aug 31, 2022 25.83 25.85 25.52 25.57 353,530 -0.22(-0.85%)
Aug 30, 2022 26.37 26.45 25.66 25.79 462,225 -0.57(-2.16%)
Aug 29, 2022 26.24 26.59 26.13 26.36 1,616,212 -0.12(-0.45%)
Aug 26, 2022 27.40 27.40 26.46 26.48 514,810 -0.88(-3.22%)
Aug 25, 2022 26.96 27.36 26.89 27.36 341,228 +0.55(+2.05%)
Aug 24, 2022 26.62 26.85 26.60 26.81 383,819 +0.16(+0.60%)
Aug 23, 2022 26.52 26.95 26.52 26.65 660,173 +0.07(+0.26%)
Aug 22, 2022 26.84 26.84 26.51 26.58 1,124,445 -0.57(-2.10%)
Aug 19, 2022 27.36 27.38 27.07 27.15 585,932 -0.46(-1.67%)
Aug 18, 2022 27.48 27.65 27.40 27.61 568,818 +0.20(+0.73%)
Aug 17, 2022 27.45 27.52 27.24 27.41 391,802 -0.28(-1.01%)
Aug 16, 2022 27.45 27.81 27.40 27.69 569,231 +0.17(+0.62%)
Aug 15, 2022 27.38 27.55 27.22 27.52 958,102 -0.02(-0.07%)
Aug 12, 2022 27.23 27.55 27.17 27.54 1,349,036 +0.42(+1.55%)
Aug 11, 2022 27.06 27.46 27.06 27.12 733,282 +0.22(+0.82%)
Aug 10, 2022 26.64 26.99 26.64 26.90 740,329 +0.66(+2.52%)
Aug 09, 2022 26.33 26.39 26.18 26.24 346,662 -0.16(-0.61%)
Aug 08, 2022 26.48 26.70 26.31 26.40 657,300 +0.07(+0.27%)
Aug 05, 2022 25.98 26.36 25.90 26.33 449,033 +0.09(+0.34%)
Aug 04, 2022 26.03 26.39 26.00 26.24 374,698 +0.20(+0.77%)
Aug 03, 2022 25.97 26.13 25.78 26.04 498,862 +0.18(+0.70%)
Aug 02, 2022 26.06 26.21 25.80 25.86 724,091 -0.39(-1.49%)
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.