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

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.64	42.80	42.49	42.64	-	1.01%	554,472
Jun 5, 2025	42.24	42.44	41.95	42.21	42.21	0.09%	1,024,575
Jun 4, 2025	42.22	42.41	42.15	42.17	42.17	0.02%	760,124
Jun 3, 2025	41.50	42.21	41.50	42.16	42.16	1.47%	1,266,287
Jun 2, 2025	41.65	41.71	41.04	41.55	41.55	0.10%	749,264
May 30, 2025	41.45	41.64	41.13	41.51	41.51	-0.29%	666,988
May 29, 2025	41.89	41.96	41.29	41.63	41.63	0.05%	905,290
May 28, 2025	42.21	42.23	41.53	41.61	41.61	-1.14%	1,228,665
May 27, 2025	41.67	42.12	41.44	42.09	42.09	2.16%	1,243,790
May 23, 2025	40.64	41.36	40.61	41.20	41.20	0.07%	860,365
May 22, 2025	41.09	41.43	40.88	41.17	41.17	-0.24%	840,132
May 21, 2025	41.69	41.98	41.23	41.27	41.27	-1.99%	722,220
May 20, 2025	42.13	42.35	41.98	42.11	42.11	-0.57%	538,137
May 19, 2025	41.84	42.40	41.81	42.35	42.35	-0.12%	539,891
May 16, 2025	42.08	42.43	41.82	42.40	42.40	1.22%	701,185
May 15, 2025	41.63	41.98	41.59	41.89	41.89	0.31%	737,804
May 14, 2025	41.88	41.99	41.68	41.76	41.76	-0.38%	760,536
May 13, 2025	41.66	42.29	41.66	41.92	41.92	0.87%	3,443,124
May 12, 2025	41.71	41.81	41.22	41.56	41.56	3.49%	4,345,904
May 9, 2025	40.17	40.28	39.85	40.16	40.16	0.27%	1,109,978
May 8, 2025	39.69	40.42	39.60	40.05	40.05	1.86%	869,015
May 7, 2025	39.44	39.55	39.09	39.32	39.32	0.31%	788,012
May 6, 2025	39.19	39.52	39.09	39.20	39.20	-0.96%	646,716
May 5, 2025	39.37	39.87	39.28	39.58	39.58	-0.20%	967,753
May 2, 2025	39.33	39.89	39.24	39.66	39.66	2.14%	1,942,246
May 1, 2025	38.63	39.26	38.56	38.83	38.83	1.17%	905,777
Apr 30, 2025	37.63	38.46	37.38	38.38	38.38	0.63%	1,982,129
Apr 29, 2025	37.81	38.30	37.61	38.14	38.14	0.55%	542,805
Apr 28, 2025	38.01	38.30	37.57	37.93	37.93	-0.05%	795,180
Apr 25, 2025	37.84	38.10	37.71	37.95	37.95	-0.11%	500,147
Apr 24, 2025	36.87	38.10	36.82	37.99	37.99	2.95%	778,510
Apr 23, 2025	37.32	38.01	36.77	36.90	36.90	1.85%	851,430
Apr 22, 2025	35.81	36.38	35.66	36.23	36.23	2.63%	3,658,173
Apr 21, 2025	35.96	35.96	34.93	35.30	35.30	-2.51%	1,046,875
Apr 17, 2025	36.12	36.54	35.98	36.21	36.21	0.56%	1,502,683
Apr 16, 2025	36.23	36.48	35.59	36.01	36.01	-1.29%	790,654
Apr 15, 2025	36.53	36.99	36.40	36.48	36.48	-0.49%	577,605
Apr 14, 2025	36.82	36.95	36.26	36.66	36.66	0.94%	940,711
Apr 11, 2025	35.64	36.52	35.25	36.32	36.32	1.68%	1,276,041
Apr 10, 2025	35.97	36.19	34.64	35.72	35.72	-3.35%	1,974,578
Apr 9, 2025	33.40	37.17	33.34	36.96	36.96	9.41%	1,323,581
Apr 8, 2025	35.38	35.58	33.22	33.78	33.78	-1.60%	5,279,718
Apr 7, 2025	33.31	35.64	32.65	34.33	34.33	-0.20%	2,218,651
Apr 4, 2025	34.79	35.02	33.54	34.40	34.40	-4.63%	2,791,958
Apr 3, 2025	36.97	37.10	36.03	36.07	36.07	-6.63%	2,351,061
Apr 2, 2025	37.53	38.72	37.38	38.63	38.63	1.68%	822,196
Apr 1, 2025	37.59	38.04	37.26	37.99	37.99	0.69%	609,538
Mar 31, 2025	37.13	37.90	36.68	37.73	37.73	0.32%	1,639,634
Mar 28, 2025	38.43	38.52	37.47	37.61	37.61	-2.46%	999,955
Mar 27, 2025	38.78	38.88	38.32	38.56	38.56	-0.80%	814,757

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.