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

BATS: PAVE · Real-Time Price · USD

51.58

-1.45 (-2.73%)

At close: Mar 6, 2026, 4:00 PM EST

51.62

+0.04 (0.08%)

After-hours: Mar 6, 2026, 8:00 PM EST

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.02	53.02	51.27	51.58	51.58	-2.73%	273,412
Mar 5, 2026	54.22	54.22	52.53	53.03	53.03	-2.31%	105,676
Mar 4, 2026	54.62	54.77	53.91	54.28	54.28	0.04%	1,602,337
Mar 3, 2026	54.11	54.48	53.04	54.26	54.26	-2.00%	1,738,751
Mar 2, 2026	54.43	55.55	54.23	55.37	55.37	0.51%	1,488,486
Feb 27, 2026	54.75	55.11	54.37	55.09	55.09	-0.43%	855,772
Feb 26, 2026	55.17	55.39	54.32	55.33	55.33	0.47%	1,617,873
Feb 25, 2026	55.97	56.00	54.75	55.07	55.07	-1.04%	1,221,254
Feb 24, 2026	54.89	55.74	54.79	55.65	55.65	1.44%	1,030,493
Feb 23, 2026	55.45	55.58	54.50	54.86	54.86	-1.40%	3,474,011
Feb 20, 2026	55.14	55.95	55.05	55.64	55.64	0.63%	1,213,873
Feb 19, 2026	54.71	55.33	54.67	55.29	55.29	0.91%	1,538,659
Feb 18, 2026	54.97	55.40	54.55	54.79	54.79	0.02%	971,346
Feb 17, 2026	54.61	55.11	54.25	54.78	54.78	-0.62%	1,538,923
Feb 13, 2026	54.63	55.48	54.17	55.12	55.12	0.90%	1,900,191
Feb 12, 2026	55.97	56.74	54.57	54.63	54.63	-1.82%	2,576,084
Feb 11, 2026	55.72	56.26	55.34	55.64	55.64	0.69%	1,997,419
Feb 10, 2026	54.99	55.59	54.78	55.26	55.26	0.67%	3,554,803
Feb 9, 2026	54.63	55.15	54.47	54.89	54.89	0.37%	2,073,095
Feb 6, 2026	53.44	54.80	53.35	54.69	54.69	3.50%	1,279,309
Feb 5, 2026	52.52	53.05	52.24	52.84	52.84	-0.34%	1,755,501
Feb 4, 2026	52.70	53.27	52.30	53.02	53.02	1.20%	2,617,874
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