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

27.59 USD -0.08 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 27.72 27.89 27.29 27.59 2,492,335 -0.08(-0.29%)
Dec 02, 2021 27.00 27.79 26.92 27.67 1,230,422 +0.82(+3.05%)
Dec 01, 2021 27.56 27.89 26.81 26.85 1,859,771 -0.36(-1.32%)
Nov 30, 2021 27.86 27.94 27.16 27.21 2,178,180 -0.89(-3.17%)
Nov 29, 2021 28.38 28.51 28.00 28.10 2,228,369 -0.01(-0.04%)
Nov 26, 2021 28.20 28.25 27.82 28.11 1,562,820 -0.84(-2.90%)
Nov 24, 2021 28.92 29.03 28.83 28.95 993,791 -0.06(-0.21%)
Nov 23, 2021 28.96 29.10 28.76 29.01 1,764,665 +0.13(+0.45%)
Nov 22, 2021 28.81 29.24 28.76 28.88 3,047,498 +0.18(+0.63%)
Nov 19, 2021 28.70 28.88 28.60 28.70 994,246 -0.07(-0.24%)
Nov 18, 2021 28.82 28.80 28.73 28.77 1,186,133 +0.07(+0.24%)
Nov 17, 2021 28.90 28.91 28.59 28.70 2,703,141 -0.21(-0.73%)
Nov 16, 2021 28.85 29.08 28.77 28.91 1,271,085 +0.11(+0.38%)
Nov 15, 2021 29.02 29.05 28.72 28.80 1,491,169 -0.08(-0.28%)
Nov 12, 2021 28.80 28.92 28.70 28.88 1,394,058 +0.20(+0.70%)
Nov 11, 2021 28.67 28.77 28.59 28.68 1,788,558 +0.10(+0.35%)
Nov 10, 2021 28.81 28.58 1,801,374 -0.30(-1.04%)
Nov 09, 2021 28.96 29.02 28.70 28.88 2,812,493 -0.08(-0.28%)
Nov 08, 2021 29.22 29.26 28.85 28.96 6,662,038 +0.37(+1.29%)
Nov 05, 2021 28.43 28.72 28.43 28.59 1,092,432 +0.38(+1.35%)
Nov 04, 2021 28.15 28.36 28.12 28.21 793,730 +0.15(+0.53%)
Nov 03, 2021 27.90 28.12 27.79 28.06 1,077,819 +0.00(+0.00%)
Nov 02, 2021 27.91 28.10 27.80 28.06 918,802 +0.24(+0.86%)
Nov 01, 2021 27.72 27.92 27.61 27.82 1,293,914 +0.18(+0.65%)
Oct 29, 2021 27.60 27.82 27.53 27.64 749,750 +0.01(+0.04%)
Oct 28, 2021 27.21 27.64 27.21 27.63 1,019,224 +0.54(+1.99%)
Oct 27, 2021 27.51 27.70 27.07 27.09 867,059 -0.48(-1.74%)
Oct 26, 2021 27.79 27.57 4,657,875 -0.12(-0.43%)
Oct 25, 2021 27.40 27.73 27.29 27.69 923,482 +0.33(+1.21%)
Oct 22, 2021 27.26 27.54 27.25 27.36 1,061,391 +0.14(+0.51%)
Oct 21, 2021 27.19 27.23 26.98 27.22 750,745 +0.01(+0.04%)
Oct 20, 2021 26.88 27.26 26.83 27.21 3,255,896 +0.33(+1.23%)
Oct 19, 2021 26.94 26.97 26.75 26.88 1,156,450 +0.04(+0.15%)
Oct 18, 2021 26.63 26.84 26.48 26.84 826,509 +0.09(+0.34%)
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%)
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.