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

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.46	55.48	54.16	55.12	55.12	0.90%	82,209
Feb 12, 2026	55.91	56.74	54.58	54.63	54.63	-1.82%	290,141
Feb 11, 2026	55.72	56.26	55.34	55.64	55.64	0.69%	208,674
Feb 10, 2026	54.99	55.59	54.79	55.26	55.26	0.67%	130,051
Feb 9, 2026	54.72	55.14	54.47	54.89	54.89	0.37%	113,187
Feb 6, 2026	53.44	54.79	53.44	54.69	54.69	3.50%	90,902
Feb 5, 2026	53.05	53.05	52.25	52.84	52.84	-0.34%	212,582
Feb 4, 2026	52.70	53.27	52.30	53.02	53.02	1.20%	2,617,208
Feb 3, 2026	51.57	52.78	51.57	52.39	52.39	1.85%	2,364,428
Feb 2, 2026	50.60	51.53	50.60	51.44	51.44	1.36%	2,486,403
Jan 30, 2026	50.78	51.23	50.32	50.75	50.75	-0.88%	1,325,443
Jan 29, 2026	51.32	51.54	50.56	51.20	51.20	0.59%	1,889,692
Jan 28, 2026	51.15	51.29	50.65	50.90	50.90	-0.53%	1,391,478
Jan 27, 2026	51.20	51.37	50.79	51.17	51.17	0.10%	1,134,676
Jan 26, 2026	51.25	51.42	51.01	51.12	51.12	0.04%	2,704,888
Jan 23, 2026	51.62	51.62	50.95	51.10	51.10	-1.10%	1,544,500
Jan 22, 2026	52.05	52.22	51.47	51.67	51.67	0.04%	1,147,121
Jan 21, 2026	50.91	51.95	50.80	51.65	51.65	2.24%	1,409,708
Jan 20, 2026	50.80	51.04	50.36	50.52	50.52	-2.04%	2,043,994
Jan 16, 2026	51.57	51.78	51.36	51.57	51.57	0.31%	994,530
Jan 15, 2026	50.92	51.62	50.92	51.41	51.41	1.42%	1,991,651
Jan 14, 2026	50.70	50.90	50.27	50.69	50.69	-0.10%	992,432
Jan 13, 2026	50.59	50.82	50.45	50.74	50.74	0.52%	945,212
Jan 12, 2026	50.00	50.53	49.92	50.48	50.48	0.70%	1,089,809
Jan 9, 2026	49.65	50.24	49.65	50.13	50.13	1.54%	1,346,584
Jan 8, 2026	48.88	49.40	48.75	49.37	49.37	0.82%	793,696
Jan 7, 2026	49.98	50.15	48.90	48.97	48.97	-2.00%	1,272,691
Jan 6, 2026	49.30	50.06	48.75	49.97	49.97	1.07%	1,935,957
Jan 5, 2026	48.96	49.78	48.96	49.44	49.44	1.21%	4,986,326
Jan 2, 2026	48.08	48.89	47.93	48.85	48.85	2.22%	1,188,284
Dec 31, 2025	48.41	48.47	47.77	47.79	47.79	-1.10%	413,170
Dec 30, 2025	48.66	48.66	48.31	48.32	48.32	-1.33%	620,685
Dec 29, 2025	49.10	49.31	48.87	48.97	48.64	-0.59%	668,984
Dec 26, 2025	49.30	49.30	49.09	49.26	48.93	0.06%	345,774
Dec 24, 2025	49.20	49.31	49.07	49.23	48.90	0.16%	387,048
Dec 23, 2025	49.02	49.24	48.96	49.15	48.82	0.21%	3,086,753
Dec 22, 2025	48.78	49.12	48.64	49.05	48.72	1.00%	795,380
Dec 19, 2025	48.32	48.68	48.32	48.56	48.23	0.54%	1,045,283
Dec 18, 2025	48.39	48.77	48.19	48.30	47.98	0.88%	800,369
Dec 17, 2025	48.75	48.95	47.82	47.88	47.56	-1.80%	796,494
Dec 16, 2025	49.03	49.21	48.49	48.76	48.43	-0.55%	2,060,212
Dec 15, 2025	49.43	49.43	48.84	49.03	48.70	-0.08%	846,578
Dec 12, 2025	49.89	49.94	48.84	49.07	48.74	-1.37%	838,923
Dec 11, 2025	48.94	49.82	48.94	49.75	49.42	1.51%	1,934,420
Dec 10, 2025	48.08	49.25	48.05	49.01	48.68	2.00%	764,142
Dec 9, 2025	48.30	48.60	48.03	48.05	47.73	-0.78%	545,772
Dec 8, 2025	48.76	48.94	48.36	48.43	48.11	-0.08%	630,024
Dec 5, 2025	48.71	48.77	48.43	48.47	48.14	-0.55%	795,226
Dec 4, 2025	48.46	48.87	48.32	48.74	48.41	0.45%	1,117,997
Dec 3, 2025	48.04	48.56	47.85	48.52	48.19	1.21%	620,233

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.