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

BATS: PAVE · Real-Time Price · USD

53.13

-0.45 (-0.84%)

At close: Nov 13, 2026, 4:00 PM EST

52.74

-0.39 (-0.73%)

After-hours: Nov 13, 2026, 8:00 PM EST

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.90	53.99	52.79	53.13	53.13	-0.84%	961,957
Nov 12, 2026	53.69	54.29	53.53	53.58	53.58	-0.69%	1,027,503
Nov 11, 2026	53.95	54.19	53.40	53.95	53.95	1.26%	854,480
Nov 10, 2026	52.94	53.54	52.82	53.28	53.28	-0.09%	1,034,029
Nov 9, 2026	51.99	53.70	51.99	53.33	53.33	4.28%	1,645,668
Nov 6, 2026	51.00	51.42	50.76	51.14	51.14	0.81%	1,991,361
Nov 5, 2026	53.21	53.51	50.62	50.73	50.73	-5.90%	4,757,679
Nov 4, 2026	54.97	54.99	52.96	53.91	53.91	-1.68%	7,598,941
Nov 3, 2026	54.79	55.31	54.61	54.83	54.83	0.70%	1,291,139
Nov 2, 2026	54.07	55.08	54.07	54.45	54.45	1.74%	1,940,539
Oct 30, 2026	53.90	54.28	53.10	53.52	53.52	-1.78%	1,435,036
Oct 29, 2026	53.20	54.61	53.20	54.49	54.49	2.16%	1,381,246
Oct 28, 2026	53.35	53.55	52.94	53.34	53.34	0.72%	1,745,206
Oct 27, 2026	52.44	53.01	52.33	52.96	52.96	1.59%	1,492,508
Oct 26, 2026	51.77	52.33	51.75	52.13	52.13	1.03%	1,990,743
Oct 23, 2026	51.73	51.84	51.02	51.60	51.60	-0.90%	1,582,509
Oct 22, 2026	52.47	52.51	51.31	52.07	52.07	-2.01%	2,144,829
Oct 21, 2026	53.09	53.28	52.75	53.14	53.14	0.93%	1,160,123
Oct 20, 2026	52.44	53.03	51.89	52.65	52.65	-0.23%	2,534,250
Oct 19, 2026	53.34	53.46	52.63	52.77	52.77	-0.02%	1,106,207
Oct 16, 2026	52.99	53.56	52.57	52.78	52.78	-0.32%	1,786,971
Oct 15, 2026	52.75	52.95	51.93	52.95	52.95	0.25%	1,563,610
Oct 14, 2026	53.05	53.30	52.33	52.82	52.82	-1.34%	2,405,317
Oct 13, 2026	53.37	53.58	52.78	53.54	53.54	0.32%	1,508,650
Oct 12, 2026	53.40	53.76	53.31	53.37	53.37	-0.15%	797,533
Oct 9, 2026	53.37	53.70	53.03	53.45	53.45	0.38%	1,035,525
Oct 8, 2026	53.00	53.43	52.65	53.25	53.25	-0.08%	1,470,729
Oct 7, 2026	54.11	54.11	52.92	53.29	53.29	-2.49%	1,718,812
Oct 6, 2026	54.49	54.92	54.32	54.65	54.65	1.00%	996,306
Oct 5, 2026	53.83	54.56	53.34	54.11	54.11	0.43%	1,499,875
Oct 2, 2026	53.63	54.05	53.44	53.88	53.88	1.58%	1,360,651
Oct 1, 2026	52.40	53.05	51.95	53.04	53.04	1.03%	1,335,056
Sep 30, 2026	53.01	53.05	52.44	52.50	52.50	-0.77%	1,284,316
Sep 29, 2026	53.21	53.49	52.54	52.91	52.91	-0.32%	2,994,301
Sep 28, 2026	53.14	53.47	52.69	53.08	53.08	-0.73%	1,234,334
Sep 25, 2026	53.33	53.64	53.04	53.47	53.47	0.75%	1,558,575
Sep 24, 2026	53.15	53.39	52.85	53.07	53.07	-0.60%	1,390,557
Sep 23, 2026	53.32	53.75	53.14	53.39	53.39	-0.34%	2,032,911
Sep 22, 2026	53.43	53.65	53.16	53.57	53.57	0.92%	1,374,655
Sep 21, 2026	53.32	53.32	52.66	53.08	53.08	0.23%	1,050,215
Sep 18, 2026	52.73	53.00	52.54	52.96	52.96	0.09%	899,032
Sep 17, 2026	53.64	53.80	52.69	52.91	52.91	0.30%	1,208,647
Sep 16, 2026	53.18	53.53	52.32	52.75	52.75	-0.17%	1,309,384
Sep 15, 2026	53.16	53.33	52.59	52.84	52.84	-0.34%	1,608,750
Sep 14, 2026	53.00	53.31	52.66	53.02	53.02	-1.96%	1,529,725
Sep 11, 2026	53.92	54.26	53.82	54.08	54.08	1.35%	1,141,372
Sep 10, 2026	53.74	53.88	53.15	53.36	53.36	-1.53%	1,416,368
Sep 9, 2026	54.56	54.93	54.14	54.19	54.19	-1.13%	1,504,672
Sep 8, 2026	55.06	55.26	54.78	54.81	54.81	-0.63%	1,132,047
Sep 4, 2026	54.72	55.26	54.63	55.16	55.16	0.86%	1,192,710