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

BATS: PAVE · Real-Time Price · USD

56.06

-0.15 (-0.27%)

At close: Aug 27, 2026, 4:00 PM EDT

56.26

+0.20 (0.36%)

After-hours: Aug 27, 2026, 8:00 PM EDT

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	56.32	56.32	55.73	56.06	56.06	-0.27%	134,884
Aug 26, 2026	55.80	56.42	55.67	56.21	56.21	1.04%	107,343
Aug 25, 2026	56.42	56.47	55.56	55.63	55.63	-0.52%	144,646
Aug 24, 2026	56.58	56.63	55.76	55.92	55.92	-0.83%	116,561
Aug 21, 2026	56.41	56.70	56.17	56.39	56.39	0.62%	170,118
Aug 20, 2026	57.01	57.01	55.99	56.04	56.04	-1.30%	98,074
Aug 19, 2026	57.74	57.74	56.63	56.78	56.78	-0.92%	1,229,446
Aug 18, 2026	58.33	58.33	57.28	57.31	57.31	-2.42%	111,735
Aug 17, 2026	58.59	58.88	58.39	58.73	58.73	0.24%	926,059
Aug 14, 2026	58.39	58.67	58.06	58.59	58.59	0.48%	847,057
Aug 13, 2026	58.78	58.78	58.11	58.31	58.31	-0.31%	1,054,243
Aug 12, 2026	59.26	59.38	58.36	58.49	58.49	-0.36%	1,073,138
Aug 11, 2026	58.49	59.20	58.41	58.70	58.70	0.69%	1,457,199
Aug 10, 2026	58.76	58.90	58.22	58.30	58.30	-0.66%	970,603
Aug 7, 2026	58.78	58.93	58.26	58.69	58.69	0.58%	1,059,044
Aug 6, 2026	59.07	59.48	58.27	58.35	58.35	-0.51%	1,042,976
Aug 5, 2026	58.79	59.38	58.62	58.65	58.65	0.12%	1,642,177
Aug 4, 2026	57.99	58.73	57.30	58.58	58.58	1.81%	1,719,662
Aug 3, 2026	56.69	57.63	56.33	57.54	57.54	2.09%	1,383,395
Jul 31, 2026	56.52	56.71	55.94	56.36	56.36	0.46%	1,927,274
Jul 30, 2026	56.12	56.38	55.50	56.10	56.10	2.02%	1,390,636
Jul 29, 2026	57.09	57.09	54.90	54.99	54.99	-3.70%	5,424,045
Jul 28, 2026	57.41	57.53	56.92	57.10	57.10	-0.66%	1,809,007
Jul 27, 2026	58.17	58.30	56.76	57.48	57.48	-0.36%	1,434,403
Jul 24, 2026	57.64	58.10	57.36	57.69	57.69	0.31%	1,406,810
Jul 23, 2026	56.79	57.80	56.65	57.51	57.51	1.61%	1,772,278
Jul 22, 2026	56.10	56.80	56.05	56.60	56.60	0.71%	877,369
Jul 21, 2026	56.29	56.52	55.61	56.20	56.20	0.90%	1,816,855
Jul 20, 2026	56.69	56.91	55.51	55.70	55.70	-1.07%	1,640,848
Jul 17, 2026	56.37	57.03	55.85	56.30	56.30	-0.85%	1,186,587
Jul 16, 2026	56.18	57.06	56.12	56.78	56.78	0.25%	1,210,356
Jul 15, 2026	56.86	56.86	55.86	56.64	56.64	-0.12%	1,572,966
Jul 14, 2026	56.82	57.36	56.43	56.71	56.71	0.85%	10,103,048
Jul 13, 2026	56.61	56.90	56.08	56.23	56.23	-0.81%	1,326,329
Jul 10, 2026	56.60	56.93	56.23	56.69	56.69	0.48%	1,125,600
Jul 9, 2026	56.55	56.98	56.36	56.42	56.42	0.68%	1,092,841
Jul 8, 2026	56.00	56.26	55.50	56.04	56.04	-0.71%	4,727,664
Jul 7, 2026	57.69	57.78	55.98	56.44	56.44	-2.40%	1,483,994
Jul 6, 2026	57.36	58.09	57.30	57.83	57.83	1.19%	1,232,444
Jul 2, 2026	58.07	58.24	56.53	57.15	57.15	-0.92%	1,939,930
Jul 1, 2026	58.80	58.82	57.63	57.68	57.68	-2.10%	2,085,155
Jun 30, 2026	58.80	59.00	58.51	58.92	58.92	0.55%	3,074,050
Jun 29, 2026	58.83	58.95	58.08	58.60	58.60	-0.23%	1,418,727
Jun 26, 2026	59.50	59.51	58.71	58.84	58.74	-1.92%	2,005,455
Jun 25, 2026	58.95	60.43	58.95	59.99	59.89	2.71%	2,298,083
Jun 24, 2026	58.03	58.97	57.96	58.41	58.31	1.04%	2,154,993
Jun 23, 2026	58.25	58.57	57.40	57.81	57.71	-2.41%	1,476,369
Jun 22, 2026	58.57	59.29	58.53	59.24	59.14	1.16%	2,021,230
Jun 18, 2026	58.72	58.93	58.23	58.56	58.46	1.00%	2,328,834
Jun 17, 2026	58.46	59.21	57.84	57.98	57.88	-0.89%	4,305,073