Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
47.26
-0.52 (-1.09%)
Oct 16, 2025, 4:00 PM EDT - Market closed
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 47.92 | 48.01 | 47.04 | 47.26 | 47.26 | -1.09% | 880,100 |
| Oct 15, 2025 | 48.03 | 48.27 | 47.33 | 47.78 | 47.78 | 0.15% | 684,520 |
| Oct 14, 2025 | 46.63 | 47.99 | 46.50 | 47.71 | 47.71 | 1.36% | 568,443 |
| Oct 13, 2025 | 46.90 | 47.34 | 46.83 | 47.07 | 47.07 | 1.40% | 693,934 |
| Oct 10, 2025 | 47.81 | 48.00 | 46.38 | 46.42 | 46.42 | -2.56% | 1,109,723 |
| Oct 9, 2025 | 48.37 | 48.42 | 47.54 | 47.64 | 47.64 | -1.31% | 642,847 |
| Oct 8, 2025 | 47.73 | 48.30 | 47.53 | 48.27 | 48.27 | 1.47% | 738,650 |
| Oct 7, 2025 | 48.11 | 48.23 | 47.40 | 47.57 | 47.57 | -0.83% | 901,838 |
| Oct 6, 2025 | 48.16 | 48.22 | 47.74 | 47.97 | 47.97 | 0.04% | 507,048 |
| Oct 3, 2025 | 48.00 | 48.26 | 47.80 | 47.95 | 47.95 | 0.19% | 679,563 |
| Oct 2, 2025 | 47.74 | 47.99 | 47.39 | 47.86 | 47.86 | 0.53% | 713,877 |
| Oct 1, 2025 | 47.39 | 47.78 | 47.37 | 47.61 | 47.61 | -0.04% | 1,348,767 |
| Sep 30, 2025 | 47.29 | 47.68 | 47.20 | 47.63 | 47.63 | 0.80% | 620,142 |
| Sep 29, 2025 | 47.43 | 47.43 | 47.04 | 47.25 | 47.25 | 0.38% | 650,394 |
| Sep 26, 2025 | 46.49 | 47.16 | 46.49 | 47.07 | 47.07 | 1.44% | 558,648 |
| Sep 25, 2025 | 46.27 | 46.51 | 46.01 | 46.40 | 46.40 | -0.49% | 664,402 |
| Sep 24, 2025 | 47.17 | 47.19 | 46.52 | 46.63 | 46.63 | -0.74% | 741,542 |
| Sep 23, 2025 | 47.24 | 47.53 | 46.83 | 46.98 | 46.98 | -0.17% | 648,567 |
| Sep 22, 2025 | 46.65 | 47.17 | 46.56 | 47.06 | 47.06 | 0.51% | 726,915 |
| Sep 19, 2025 | 47.19 | 47.19 | 46.58 | 46.82 | 46.82 | -0.30% | 638,081 |
| Sep 18, 2025 | 46.37 | 47.12 | 46.23 | 46.96 | 46.96 | 1.56% | 952,005 |
| Sep 17, 2025 | 46.63 | 47.17 | 45.97 | 46.24 | 46.24 | -0.52% | 1,247,714 |
| Sep 16, 2025 | 46.87 | 46.88 | 46.33 | 46.48 | 46.48 | -0.56% | 768,933 |
| Sep 15, 2025 | 46.73 | 46.96 | 46.56 | 46.74 | 46.74 | 0.47% | 463,762 |
| Sep 12, 2025 | 47.01 | 47.10 | 46.52 | 46.52 | 46.52 | -1.32% | 641,423 |
| Sep 11, 2025 | 46.48 | 47.28 | 46.42 | 47.14 | 47.14 | 1.59% | 926,879 |
| Sep 10, 2025 | 46.14 | 46.65 | 46.06 | 46.40 | 46.40 | 0.91% | 804,017 |
| Sep 9, 2025 | 46.60 | 46.60 | 45.78 | 45.98 | 45.98 | -1.33% | 576,532 |
| Sep 8, 2025 | 46.73 | 46.79 | 46.39 | 46.60 | 46.60 | -0.09% | 713,099 |
| Sep 5, 2025 | 46.77 | 46.99 | 46.04 | 46.64 | 46.64 | 0.02% | 1,071,272 |
| Sep 4, 2025 | 46.06 | 46.63 | 45.89 | 46.63 | 46.63 | 1.57% | 2,874,648 |
| Sep 3, 2025 | 46.13 | 46.14 | 45.62 | 45.91 | 45.91 | -0.46% | 594,909 |
| Sep 2, 2025 | 45.91 | 46.13 | 45.63 | 46.12 | 46.12 | -0.84% | 697,783 |
| Aug 29, 2025 | 46.91 | 46.91 | 46.32 | 46.51 | 46.51 | -0.89% | 617,359 |
| Aug 28, 2025 | 47.10 | 47.10 | 46.73 | 46.93 | 46.93 | 0.15% | 629,267 |
| Aug 27, 2025 | 46.76 | 46.95 | 46.65 | 46.86 | 46.86 | 0.04% | 639,706 |
| Aug 26, 2025 | 46.55 | 46.89 | 46.40 | 46.84 | 46.84 | 0.67% | 525,503 |
| Aug 25, 2025 | 46.83 | 46.94 | 46.50 | 46.53 | 46.53 | -0.75% | 786,869 |
| Aug 22, 2025 | 46.05 | 47.24 | 46.03 | 46.88 | 46.88 | 2.40% | 1,422,901 |
| Aug 21, 2025 | 45.66 | 45.96 | 45.62 | 45.78 | 45.78 | -0.20% | 669,481 |
| Aug 20, 2025 | 46.21 | 46.23 | 45.67 | 45.87 | 45.87 | -0.95% | 846,436 |
| Aug 19, 2025 | 46.13 | 46.64 | 46.12 | 46.31 | 46.31 | 0.37% | 1,134,361 |
| Aug 18, 2025 | 46.05 | 46.16 | 45.92 | 46.14 | 46.14 | 0.26% | 663,740 |
| Aug 15, 2025 | 46.52 | 46.60 | 45.98 | 46.02 | 46.02 | -0.90% | 509,976 |
| Aug 14, 2025 | 46.75 | 46.75 | 46.26 | 46.44 | 46.44 | -1.42% | 1,242,922 |
| Aug 13, 2025 | 46.87 | 47.15 | 46.39 | 47.11 | 47.11 | 1.07% | 1,605,896 |
| Aug 12, 2025 | 45.80 | 46.64 | 45.69 | 46.61 | 46.61 | 2.44% | 2,211,250 |
| Aug 11, 2025 | 45.85 | 45.85 | 45.30 | 45.50 | 45.50 | -0.55% | 1,024,239 |
| Aug 8, 2025 | 45.73 | 46.05 | 45.62 | 45.75 | 45.75 | 0.39% | 709,091 |
| Aug 7, 2025 | 45.91 | 46.00 | 45.32 | 45.57 | 45.57 | 0.64% | 961,633 |