Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
46.52
-0.62 (-1.32%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 45.41 | 45.43 | 44.99 | 45.28 | 45.28 | -0.57% | 779,774 |
| Aug 5, 2025 | 45.50 | 45.66 | 44.95 | 45.54 | 45.54 | 0.31% | 996,817 |
| Aug 4, 2025 | 45.34 | 45.50 | 45.19 | 45.40 | 45.40 | 0.87% | 623,902 |
| Aug 1, 2025 | 44.95 | 45.19 | 44.28 | 45.01 | 45.01 | -1.49% | 1,103,328 |
| Jul 31, 2025 | 45.76 | 46.07 | 45.44 | 45.69 | 45.69 | -0.82% | 1,506,530 |
| Jul 30, 2025 | 46.41 | 46.51 | 45.84 | 46.07 | 46.07 | -0.65% | 762,441 |
| Jul 29, 2025 | 46.72 | 46.78 | 46.14 | 46.37 | 46.37 | -0.62% | 865,164 |
| Jul 28, 2025 | 46.97 | 46.97 | 46.54 | 46.66 | 46.66 | -0.43% | 998,192 |
| Jul 25, 2025 | 46.28 | 46.90 | 46.21 | 46.86 | 46.86 | 1.65% | 857,070 |
| Jul 24, 2025 | 46.17 | 46.37 | 46.01 | 46.10 | 46.10 | -0.11% | 715,136 |
| Jul 23, 2025 | 45.80 | 46.18 | 45.80 | 46.15 | 46.15 | 1.29% | 1,617,274 |
| Jul 22, 2025 | 45.20 | 45.63 | 44.85 | 45.56 | 45.56 | 0.93% | 836,081 |
| Jul 21, 2025 | 45.62 | 45.67 | 45.12 | 45.14 | 45.14 | -0.64% | 1,140,841 |
| Jul 18, 2025 | 45.65 | 45.69 | 45.21 | 45.43 | 45.43 | 0.11% | 899,129 |
| Jul 17, 2025 | 44.80 | 45.45 | 44.75 | 45.38 | 45.38 | 1.77% | 1,082,204 |
| Jul 16, 2025 | 44.65 | 44.67 | 43.87 | 44.59 | 44.59 | 0.25% | 1,194,241 |
| Jul 15, 2025 | 45.17 | 45.19 | 44.47 | 44.48 | 44.48 | -1.07% | 754,185 |
| Jul 14, 2025 | 44.85 | 45.04 | 44.67 | 44.96 | 44.96 | - | 615,214 |
| Jul 11, 2025 | 44.84 | 45.04 | 44.74 | 44.96 | 44.96 | -0.29% | 595,074 |
| Jul 10, 2025 | 44.85 | 45.34 | 44.78 | 45.09 | 45.09 | 0.54% | 899,041 |
| Jul 9, 2025 | 44.71 | 44.88 | 44.34 | 44.85 | 44.85 | 0.81% | 893,870 |
| Jul 8, 2025 | 44.46 | 44.66 | 44.19 | 44.49 | 44.49 | 0.23% | 737,003 |
| Jul 7, 2025 | 44.63 | 44.85 | 44.12 | 44.39 | 44.39 | -0.92% | 917,439 |
| Jul 3, 2025 | 44.65 | 44.88 | 44.58 | 44.80 | 44.80 | 0.70% | 554,011 |