Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
42.63
+0.42 (1.00%)
At close: Jun 6, 2025, 4:00 PM
42.63
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

PAVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202542.6442.8042.4942.64-1.01%554,472
Jun 5, 202542.2442.4441.9542.2142.210.09%1,024,575
Jun 4, 202542.2242.4142.1542.1742.170.02%760,124
Jun 3, 202541.5042.2141.5042.1642.161.47%1,266,287
Jun 2, 202541.6541.7141.0441.5541.550.10%749,264
May 30, 202541.4541.6441.1341.5141.51-0.29%666,988
May 29, 202541.8941.9641.2941.6341.630.05%905,290
May 28, 202542.2142.2341.5341.6141.61-1.14%1,228,665
May 27, 202541.6742.1241.4442.0942.092.16%1,243,790
May 23, 202540.6441.3640.6141.2041.200.07%860,365
May 22, 202541.0941.4340.8841.1741.17-0.24%840,132
May 21, 202541.6941.9841.2341.2741.27-1.99%722,220
May 20, 202542.1342.3541.9842.1142.11-0.57%538,137
May 19, 202541.8442.4041.8142.3542.35-0.12%539,891
May 16, 202542.0842.4341.8242.4042.401.22%701,185
May 15, 202541.6341.9841.5941.8941.890.31%737,804
May 14, 202541.8841.9941.6841.7641.76-0.38%760,536
May 13, 202541.6642.2941.6641.9241.920.87%3,443,124
May 12, 202541.7141.8141.2241.5641.563.49%4,345,904
May 9, 202540.1740.2839.8540.1640.160.27%1,109,978
May 8, 202539.6940.4239.6040.0540.051.86%869,015
May 7, 202539.4439.5539.0939.3239.320.31%788,012
May 6, 202539.1939.5239.0939.2039.20-0.96%646,716
May 5, 202539.3739.8739.2839.5839.58-0.20%967,753
May 2, 202539.3339.8939.2439.6639.662.14%1,942,246
May 1, 202538.6339.2638.5638.8338.831.17%905,777
Apr 30, 202537.6338.4637.3838.3838.380.63%1,982,129
Apr 29, 202537.8138.3037.6138.1438.140.55%542,805
Apr 28, 202538.0138.3037.5737.9337.93-0.05%795,180
Apr 25, 202537.8438.1037.7137.9537.95-0.11%500,147
Apr 24, 202536.8738.1036.8237.9937.992.95%778,510
Apr 23, 202537.3238.0136.7736.9036.901.85%851,430
Apr 22, 202535.8136.3835.6636.2336.232.63%3,658,173
Apr 21, 202535.9635.9634.9335.3035.30-2.51%1,046,875
Apr 17, 202536.1236.5435.9836.2136.210.56%1,502,683
Apr 16, 202536.2336.4835.5936.0136.01-1.29%790,654
Apr 15, 202536.5336.9936.4036.4836.48-0.49%577,605
Apr 14, 202536.8236.9536.2636.6636.660.94%940,711
Apr 11, 202535.6436.5235.2536.3236.321.68%1,276,041
Apr 10, 202535.9736.1934.6435.7235.72-3.35%1,974,578
Apr 9, 202533.4037.1733.3436.9636.969.41%1,323,581
Apr 8, 202535.3835.5833.2233.7833.78-1.60%5,279,718
Apr 7, 202533.3135.6432.6534.3334.33-0.20%2,218,651
Apr 4, 202534.7935.0233.5434.4034.40-4.63%2,791,958
Apr 3, 202536.9737.1036.0336.0736.07-6.63%2,351,061
Apr 2, 202537.5338.7237.3838.6338.631.68%822,196
Apr 1, 202537.5938.0437.2637.9937.990.69%609,538
Mar 31, 202537.1337.9036.6837.7337.730.32%1,639,634
Mar 28, 202538.4338.5237.4737.6137.61-2.46%999,955
Mar 27, 202538.7838.8838.3238.5638.56-0.80%814,757