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

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.36	57.57	56.40	56.68	56.68	-1.61%	126,819
Jun 4, 2026	57.73	57.81	57.12	57.61	57.61	0.56%	91,804
Jun 3, 2026	56.71	57.69	56.67	57.29	57.29	0.70%	122,579
Jun 2, 2026	56.01	57.03	55.97	56.89	56.89	1.63%	211,227
Jun 1, 2026	56.37	56.40	55.20	55.98	55.98	-0.59%	97,084
May 29, 2026	56.49	56.69	56.13	56.31	56.31	-0.25%	69,685
May 28, 2026	56.60	56.70	55.72	56.45	56.45	-0.48%	102,286
May 27, 2026	56.78	56.84	56.35	56.72	56.72	0.73%	96,740
May 26, 2026	55.56	56.39	55.45	56.31	56.31	2.49%	153,269
May 22, 2026	54.94	55.26	54.35	54.94	54.94	0.73%	100,576
May 21, 2026	54.20	54.77	53.80	54.54	54.54	0.09%	79,748
May 20, 2026	54.16	54.68	53.74	54.49	54.49	1.34%	93,005
May 19, 2026	54.41	54.41	53.33	53.77	53.77	-1.74%	121,840
May 18, 2026	55.50	55.52	54.48	54.72	54.72	-1.25%	129,649
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
Apr 15, 2026	55.02	55.02	53.79	54.06	54.06	-1.71%	1,445,022
Apr 14, 2026	55.22	55.33	54.62	55.00	55.00	-0.04%	2,438,392
Apr 13, 2026	54.38	55.07	54.23	55.02	55.02	0.68%	2,039,299
Apr 10, 2026	54.81	54.95	54.48	54.65	54.65	0.12%	900,189
Apr 9, 2026	53.60	54.89	53.60	54.59	54.59	1.29%	1,701,092
Apr 8, 2026	53.33	53.99	53.23	53.89	53.89	4.67%	2,736,844
Apr 7, 2026	51.12	51.64	50.94	51.49	51.49	0.11%	1,427,895
Apr 6, 2026	51.29	51.44	50.67	51.43	51.43	0.25%	987,629
Apr 2, 2026	50.85	52.14	50.55	51.30	51.30	-0.75%	1,060,362
Apr 1, 2026	51.32	52.19	51.27	51.69	51.69	1.73%	1,725,725
Mar 31, 2026	49.85	51.17	49.64	50.81	50.81	3.29%	2,358,097
Mar 30, 2026	50.38	50.47	49.05	49.19	49.19	-1.19%	1,347,775
Mar 27, 2026	49.99	50.44	49.66	49.78	49.78	-0.74%	1,299,365
Mar 26, 2026	50.82	51.19	50.04	50.15	50.15	-2.31%	1,168,251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.