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

BATS: PAVE · Real-Time Price · USD

58.84

-1.15 (-1.92%)

At close: Jun 26, 2026, 4:00 PM EDT

58.97

+0.13 (0.22%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.83	59.83	58.73	58.84	58.84	-1.92%	163,429
Jun 25, 2026	58.50	60.40	58.50	59.99	59.99	2.71%	174,273
Jun 24, 2026	58.03	58.97	57.95	58.41	58.41	1.04%	125,268
Jun 23, 2026	58.31	58.55	57.39	57.81	57.81	-2.41%	147,602
Jun 22, 2026	58.65	59.29	58.53	59.24	59.24	1.16%	215,566
Jun 18, 2026	58.72	58.93	58.24	58.56	58.56	1.00%	211,927
Jun 17, 2026	58.67	59.20	57.84	57.98	57.98	-0.89%	202,840
Jun 16, 2026	58.40	59.16	58.40	58.50	58.50	0.57%	401,449
Jun 15, 2026	58.71	59.01	58.14	58.17	58.17	0.71%	1,897,360
Jun 12, 2026	57.57	58.08	57.30	57.76	57.76	1.01%	1,524,605
Jun 11, 2026	55.91	57.32	55.79	57.18	57.18	3.40%	2,123,272
Jun 10, 2026	57.07	57.21	55.29	55.30	55.30	-3.27%	2,505,084
Jun 9, 2026	56.99	57.67	55.71	57.17	57.17	1.17%	1,492,676
Jun 8, 2026	57.16	57.16	56.39	56.51	56.51	-0.30%	1,312,191
Jun 5, 2026	57.36	57.57	56.40	56.68	56.68	-1.61%	1,554,941
Jun 4, 2026	57.45	57.68	57.10	57.61	57.61	0.56%	1,184,211
Jun 3, 2026	56.71	57.69	56.65	57.29	57.29	0.70%	1,617,270
Jun 2, 2026	56.00	57.03	55.95	56.89	56.89	1.63%	2,125,115
Jun 1, 2026	55.83	56.14	55.20	55.98	55.98	-0.59%	1,145,685
May 29, 2026	56.49	56.69	56.13	56.31	56.31	-0.25%	1,093,702
May 28, 2026	56.60	56.71	55.72	56.45	56.45	-0.48%	1,886,252
May 27, 2026	56.65	56.84	56.35	56.72	56.72	0.73%	1,098,602
May 26, 2026	55.58	56.39	55.44	56.31	56.31	2.49%	1,682,304
May 22, 2026	54.94	55.26	54.34	54.94	54.94	0.73%	1,224,744
May 21, 2026	54.21	54.78	53.80	54.54	54.54	0.09%	1,114,223
May 20, 2026	54.16	54.68	53.73	54.49	54.49	1.34%	1,297,339
May 19, 2026	54.34	54.34	53.32	53.77	53.77	-1.74%	1,534,860
May 18, 2026	55.52	55.52	54.48	54.72	54.72	-1.25%	1,610,594
May 15, 2026	56.15	56.15	55.24	55.41	55.41	-2.50%	2,695,754
May 14, 2026	56.76	56.96	56.38	56.83	56.83	0.64%	1,830,900
May 13, 2026	56.62	56.78	56.08	56.47	56.47	-0.09%	1,719,903
May 12, 2026	56.86	57.01	55.80	56.52	56.52	-0.91%	1,195,578
May 11, 2026	56.80	57.26	56.61	57.04	57.04	0.44%	1,508,071
May 8, 2026	57.32	57.33	56.70	56.79	56.79	-0.04%	1,090,086
May 7, 2026	58.54	58.55	56.68	56.81	56.81	-2.64%	1,735,944
May 6, 2026	58.04	58.42	57.62	58.35	58.35	1.71%	1,707,650
May 5, 2026	56.86	57.62	56.65	57.37	57.37	2.10%	3,176,093
May 4, 2026	56.60	56.88	55.94	56.19	56.19	-0.88%	1,991,099
May 1, 2026	57.08	57.08	56.43	56.69	56.69	-0.18%	1,306,816
Apr 30, 2026	55.50	56.89	55.50	56.79	56.79	3.01%	1,766,516
Apr 29, 2026	55.86	56.01	55.03	55.13	55.13	-1.08%	1,556,853
Apr 28, 2026	56.12	56.20	55.34	55.73	55.73	-0.96%	1,406,203
Apr 27, 2026	56.13	56.62	55.73	56.27	56.27	0.30%	1,129,414
Apr 24, 2026	56.44	56.48	55.91	56.10	56.10	-0.44%	2,744,702
Apr 23, 2026	55.67	56.64	55.55	56.35	56.35	2.21%	1,314,223
Apr 22, 2026	55.79	55.88	54.89	55.13	55.13	-0.20%	1,845,482
Apr 21, 2026	55.67	56.09	55.02	55.24	55.24	-0.41%	1,674,303
Apr 20, 2026	54.98	55.57	54.79	55.47	55.47	0.74%	839,227
Apr 17, 2026	54.47	55.59	54.37	55.06	55.06	2.28%	1,584,725
Apr 16, 2026	54.11	54.41	53.63	53.83	53.83	-0.43%	1,147,659