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
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 |