Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
47.79
-0.53 (-1.10%)
At close: Dec 31, 2025, 4:00 PM EST
47.78
-0.02 (-0.03%)
After-hours: Dec 31, 2025, 8:00 PM EST
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 48.41 | 48.45 | 47.77 | 47.79 | 47.79 | -1.10% | 20,868 |
| 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 |
| Dec 2, 2025 | 48.25 | 48.26 | 47.71 | 47.94 | 47.62 | -0.04% | 644,295 |
| Dec 1, 2025 | 48.13 | 48.48 | 47.93 | 47.96 | 47.64 | -1.19% | 566,201 |
| Nov 28, 2025 | 48.48 | 48.61 | 48.31 | 48.54 | 48.21 | 0.50% | 306,215 |
| Nov 26, 2025 | 48.01 | 48.62 | 47.95 | 48.30 | 47.98 | 0.67% | 1,019,821 |
| Nov 25, 2025 | 47.18 | 48.06 | 46.99 | 47.98 | 47.66 | 2.13% | 664,003 |
| Nov 24, 2025 | 46.58 | 47.14 | 46.43 | 46.98 | 46.66 | 1.14% | 685,936 |
| Nov 21, 2025 | 45.75 | 46.68 | 45.44 | 46.45 | 46.14 | 2.07% | 1,116,518 |
| Nov 20, 2025 | 46.96 | 47.20 | 45.48 | 45.51 | 45.20 | -1.71% | 976,499 |
| Nov 19, 2025 | 46.41 | 46.70 | 46.15 | 46.30 | 45.99 | 0.30% | 829,859 |
| Nov 18, 2025 | 46.13 | 46.52 | 45.81 | 46.16 | 45.85 | -0.26% | 1,254,680 |
| Nov 17, 2025 | 46.98 | 47.10 | 46.12 | 46.28 | 45.97 | -1.51% | 761,008 |
| Nov 14, 2025 | 46.63 | 47.37 | 46.57 | 46.99 | 46.67 | -0.25% | 1,072,949 |
| Nov 13, 2025 | 48.18 | 48.30 | 46.98 | 47.11 | 46.79 | -2.22% | 899,359 |
| Nov 12, 2025 | 48.02 | 48.51 | 47.99 | 48.18 | 47.86 | 0.54% | 909,562 |
| Nov 11, 2025 | 48.15 | 48.15 | 47.77 | 47.92 | 47.60 | -0.44% | 602,699 |
| Nov 10, 2025 | 48.13 | 48.31 | 47.60 | 48.13 | 47.81 | 0.77% | 1,025,227 |
| Nov 7, 2025 | 47.38 | 47.84 | 47.05 | 47.76 | 47.44 | 0.21% | 1,257,837 |
| Nov 6, 2025 | 48.14 | 48.24 | 47.50 | 47.66 | 47.34 | -0.50% | 1,066,163 |
| Nov 5, 2025 | 47.53 | 48.19 | 47.36 | 47.90 | 47.58 | 0.57% | 1,215,298 |
| Nov 4, 2025 | 47.61 | 47.81 | 47.25 | 47.63 | 47.31 | -1.02% | 911,035 |
| Nov 3, 2025 | 48.27 | 48.27 | 47.77 | 48.12 | 47.80 | -0.29% | 719,060 |
| Oct 31, 2025 | 48.03 | 48.49 | 47.94 | 48.26 | 47.94 | 0.48% | 1,088,058 |
| Oct 30, 2025 | 48.10 | 48.88 | 47.96 | 48.03 | 47.71 | -1.09% | 1,026,802 |
| Oct 29, 2025 | 48.45 | 49.08 | 48.24 | 48.56 | 48.23 | 0.54% | 1,402,173 |
| Oct 28, 2025 | 48.50 | 48.71 | 48.22 | 48.30 | 47.98 | -0.37% | 3,486,748 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.26 | 48.48 | 48.15 | 0.31% | 745,359 |
| Oct 24, 2025 | 48.44 | 48.60 | 48.33 | 48.33 | 48.01 | 0.83% | 787,514 |
| Oct 23, 2025 | 47.29 | 48.00 | 47.16 | 47.93 | 47.61 | 1.59% | 1,613,472 |
| Oct 22, 2025 | 48.29 | 48.42 | 47.04 | 47.18 | 46.86 | -2.08% | 1,236,701 |
| Oct 21, 2025 | 47.88 | 48.26 | 47.53 | 48.18 | 47.86 | 0.54% | 580,840 |