Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
37.61
-0.95 (-2.46%)
At close: Mar 28, 2025, 4:00 PM
37.77
+0.16 (0.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 39.30 | 39.50 | 38.77 | 38.87 | 38.87 | -1.19% | 853,886 |
| Mar 25, 2025 | 39.33 | 39.50 | 39.10 | 39.34 | 39.34 | 0.13% | 630,721 |
| Mar 24, 2025 | 38.83 | 39.36 | 38.72 | 39.29 | 39.29 | 2.72% | 666,896 |
| Mar 21, 2025 | 38.25 | 38.31 | 37.85 | 38.25 | 38.25 | -1.19% | 690,913 |
| Mar 20, 2025 | 38.62 | 39.09 | 38.48 | 38.71 | 38.71 | -0.62% | 943,729 |
| Mar 19, 2025 | 38.54 | 39.20 | 38.40 | 38.95 | 38.95 | 1.30% | 1,997,392 |
| Mar 18, 2025 | 38.48 | 38.58 | 38.19 | 38.45 | 38.45 | -0.62% | 1,102,101 |
| Mar 17, 2025 | 38.19 | 38.91 | 38.16 | 38.69 | 38.69 | 0.94% | 894,507 |
| Mar 14, 2025 | 37.74 | 38.38 | 37.66 | 38.33 | 38.33 | 2.73% | 1,034,992 |
| Mar 13, 2025 | 37.88 | 38.00 | 37.16 | 37.31 | 37.31 | -1.66% | 3,306,053 |
| Mar 12, 2025 | 38.25 | 38.42 | 37.63 | 37.94 | 37.94 | 0.29% | 1,452,924 |
| Mar 11, 2025 | 37.93 | 38.36 | 37.56 | 37.83 | 37.83 | -0.26% | 1,789,266 |
| Mar 10, 2025 | 38.21 | 38.51 | 37.56 | 37.93 | 37.93 | -2.34% | 1,476,674 |
| Mar 7, 2025 | 38.59 | 38.98 | 37.96 | 38.84 | 38.84 | 0.52% | 972,312 |
| Mar 6, 2025 | 38.66 | 39.07 | 38.38 | 38.64 | 38.64 | -1.20% | 1,339,378 |
| Mar 5, 2025 | 38.49 | 39.19 | 38.41 | 39.11 | 39.11 | 2.17% | 1,393,732 |
| Mar 4, 2025 | 38.66 | 39.03 | 37.71 | 38.28 | 38.28 | -2.15% | 2,648,344 |
| Mar 3, 2025 | 40.39 | 40.58 | 38.91 | 39.12 | 39.12 | -2.71% | 1,649,456 |
| Feb 28, 2025 | 39.81 | 40.21 | 39.55 | 40.21 | 40.21 | 1.21% | 1,364,622 |
| Feb 27, 2025 | 40.21 | 40.51 | 39.72 | 39.73 | 39.73 | -1.12% | 1,240,537 |
| Feb 26, 2025 | 40.24 | 40.67 | 40.07 | 40.18 | 40.18 | 0.53% | 713,018 |
| Feb 25, 2025 | 39.86 | 40.21 | 39.38 | 39.97 | 39.97 | -0.17% | 1,988,878 |
| Feb 24, 2025 | 40.65 | 40.65 | 39.97 | 40.04 | 40.04 | -1.01% | 1,209,077 |
| Feb 21, 2025 | 41.84 | 41.85 | 40.31 | 40.45 | 40.45 | -2.81% | 1,354,772 |
| Feb 20, 2025 | 42.10 | 42.14 | 41.31 | 41.62 | 41.62 | -1.05% | 902,337 |
| Feb 19, 2025 | 42.06 | 42.17 | 41.88 | 42.06 | 42.06 | -0.66% | 1,042,035 |
| Feb 18, 2025 | 42.19 | 42.40 | 41.95 | 42.34 | 42.34 | 1.00% | 1,371,949 |
| Feb 14, 2025 | 41.94 | 42.10 | 41.81 | 41.92 | 41.92 | 0.31% | 3,801,970 |
| Feb 13, 2025 | 41.66 | 41.84 | 41.43 | 41.79 | 41.79 | 0.60% | 880,293 |
| Feb 12, 2025 | 41.48 | 41.79 | 41.18 | 41.54 | 41.54 | -1.33% | 1,098,044 |
| Feb 11, 2025 | 41.93 | 42.21 | 41.87 | 42.10 | 42.10 | -0.05% | 1,084,996 |
| Feb 10, 2025 | 42.14 | 42.23 | 41.86 | 42.12 | 42.12 | 0.98% | 764,181 |
| Feb 7, 2025 | 42.23 | 42.44 | 41.58 | 41.71 | 41.71 | -0.93% | 2,452,314 |
| Feb 6, 2025 | 42.06 | 42.19 | 41.76 | 42.10 | 42.10 | 0.65% | 885,328 |
| Feb 5, 2025 | 41.79 | 41.96 | 41.49 | 41.83 | 41.83 | 0.31% | 885,723 |
| Feb 4, 2025 | 41.77 | 41.94 | 41.58 | 41.70 | 41.70 | 0.07% | 1,054,762 |
| Feb 3, 2025 | 41.51 | 42.01 | 41.12 | 41.67 | 41.67 | -1.47% | 3,011,047 |
| Jan 31, 2025 | 42.73 | 42.80 | 42.22 | 42.29 | 42.29 | -0.80% | 2,299,670 |
| Jan 30, 2025 | 42.40 | 42.78 | 42.26 | 42.63 | 42.63 | 1.36% | 1,029,521 |
| Jan 29, 2025 | 42.08 | 42.50 | 41.95 | 42.06 | 42.06 | 0.07% | 895,906 |
| Jan 28, 2025 | 42.25 | 42.31 | 41.67 | 42.03 | 42.03 | -0.02% | 1,328,807 |
| Jan 27, 2025 | 42.91 | 42.91 | 41.86 | 42.04 | 42.04 | -3.78% | 1,787,207 |
| Jan 24, 2025 | 43.87 | 43.89 | 43.52 | 43.69 | 43.69 | -0.27% | 1,349,042 |
| Jan 23, 2025 | 43.71 | 43.92 | 43.47 | 43.81 | 43.81 | 0.25% | 1,235,556 |
| Jan 22, 2025 | 43.99 | 44.05 | 43.68 | 43.70 | 43.70 | -0.27% | 1,762,142 |
| Jan 21, 2025 | 43.38 | 43.83 | 43.33 | 43.82 | 43.82 | 2.17% | 2,080,255 |
| Jan 17, 2025 | 42.94 | 43.20 | 42.73 | 42.89 | 42.89 | 0.82% | 1,462,714 |
| Jan 16, 2025 | 42.26 | 42.59 | 42.04 | 42.54 | 42.54 | 1.05% | 1,056,847 |