Global X U.S. Infrastructure Development ETF (NY: PAVE )

26.61 USD -0.14 (-0.50%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 26.81 26.99 26.73 26.75 940,628 +0.18(+0.68%)
Oct 14, 2021 26.18 26.57 26.18 26.57 775,577 +0.56(+2.15%)
Oct 13, 2021 25.95 26.09 25.67 26.01 1,105,658 +0.09(+0.35%)
Oct 12, 2021 25.97 26.09 25.85 25.92 985,653 +0.01(+0.04%)
Oct 11, 2021 26.13 26.33 25.89 25.91 515,961 -0.19(-0.73%)
Oct 08, 2021 26.26 26.28 26.05 26.10 843,523 -0.13(-0.50%)
Oct 07, 2021 26.11 26.42 26.11 26.23 814,647 +0.30(+1.16%)
Oct 06, 2021 25.71 25.93 25.41 25.93 960,435 -0.02(-0.08%)
Oct 05, 2021 25.76 26.08 25.59 25.95 770,599 +0.25(+0.97%)
Oct 04, 2021 25.79 25.98 25.54 25.70 1,136,566 -0.13(-0.50%)
Oct 01, 2021 25.47 25.98 25.32 25.83 1,594,596 +0.42(+1.65%)
Sep 30, 2021 26.04 26.10 25.41 25.41 1,440,886 -0.56(-2.16%)
Sep 29, 2021 26.08 26.13 25.92 25.97 1,067,975 -0.03(-0.12%)
Sep 28, 2021 26.30 26.38 25.95 26.00 1,215,287 -0.38(-1.44%)
Sep 27, 2021 26.12 26.50 26.06 26.38 892,066 +0.32(+1.23%)
Sep 24, 2021 26.01 26.22 25.94 26.06 656,297 -0.06(-0.23%)
Sep 23, 2021 25.78 26.29 25.78 26.12 1,366,914 +0.48(+1.87%)
Sep 22, 2021 25.44 25.85 25.44 25.64 1,076,604 +0.36(+1.42%)
Sep 21, 2021 25.63 25.65 25.09 25.28 1,289,196 -0.20(-0.78%)
Sep 20, 2021 25.36 25.54 25.11 25.48 2,223,067 -0.49(-1.89%)
Sep 17, 2021 26.30 26.30 25.84 25.97 980,172 -0.37(-1.40%)
Sep 16, 2021 26.52 26.55 26.24 26.34 963,836 -0.21(-0.79%)
Sep 15, 2021 26.19 26.59 26.13 26.55 884,196 +0.39(+1.49%)
Sep 14, 2021 26.62 26.62 26.08 26.16 1,409,851 -0.35(-1.32%)
Sep 13, 2021 26.74 26.83 26.33 26.51 1,642,674 -0.04(-0.15%)
Sep 10, 2021 26.83 26.90 26.53 26.55 1,017,585 -0.09(-0.34%)
Sep 09, 2021 26.75 26.92 26.59 26.64 2,190,275 -0.15(-0.56%)
Sep 08, 2021 26.81 26.85 26.56 26.79 1,222,887 -0.07(-0.26%)
Sep 07, 2021 27.20 27.23 26.86 26.86 1,280,902 -0.37(-1.36%)
Sep 03, 2021 27.43 27.46 27.17 27.23 1,083,962 -0.22(-0.80%)
Sep 02, 2021 27.32 27.46 27.24 27.45 1,407,318 +0.30(+1.10%)
Sep 01, 2021 27.30 27.30 26.91 27.15 1,116,543 -0.07(-0.26%)
Aug 31, 2021 27.56 27.56 27.18 27.22 1,933,682 -0.31(-1.13%)
Aug 30, 2021 27.70 27.75 27.47 27.53 1,494,561 -0.07(-0.25%)
Aug 27, 2021 27.30 27.66 27.28 27.60 1,735,208 +0.40(+1.47%)
Aug 26, 2021 27.44 27.44 27.17 27.20 1,726,534 -0.23(-0.84%)
Aug 25, 2021 27.31 27.56 27.17 27.43 1,647,971 +0.19(+0.70%)
Aug 24, 2021 27.11 27.32 27.07 27.24 1,173,984 +0.22(+0.81%)
Aug 23, 2021 26.89 27.06 26.80 27.02 1,571,500 +0.34(+1.27%)
Aug 20, 2021 26.54 26.74 26.44 26.68 2,502,349 +0.14(+0.53%)
Aug 19, 2021 26.55 26.73 26.38 26.54 3,258,649 -0.32(-1.19%)
Aug 18, 2021 26.94 27.20 26.84 26.86 1,635,445 -0.12(-0.44%)
Aug 17, 2021 27.29 27.29 26.70 26.98 1,799,236 -0.46(-1.68%)
Aug 16, 2021 27.34 27.47 27.08 27.44 1,677,323 -0.04(-0.15%)
Aug 13, 2021 27.67 27.68 27.46 27.48 1,606,287 -0.15(-0.54%)
Aug 12, 2021 27.65 27.69 27.40 27.63 2,645,049 +0.05(+0.18%)
Aug 11, 2021 27.36 27.58 27.09 27.58 4,895,638 +0.49(+1.81%)
Aug 10, 2021 26.61 27.13 26.57 27.09 3,689,563 +0.58(+2.19%)
Aug 09, 2021 26.53 26.58 26.30 26.51 2,270,224 -0.02(-0.08%)
Aug 06, 2021 26.46 26.62 26.36 26.53 1,676,210 +0.20(+0.76%)
Aug 05, 2021 26.31 26.46 26.24 26.33 1,077,692 +0.11(+0.42%)
Aug 04, 2021 26.49 26.53 26.20 26.22 2,268,601 -0.45(-1.69%)
Aug 03, 2021 26.30 26.67 26.05 26.67 1,591,226 +0.45(+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.