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

BATS: PAVE · Real-Time Price · USD

58.35

-0.30 (-0.51%)

At close: Aug 6, 2026, 4:00 PM EDT

58.30

-0.05 (-0.09%)

Pre-market: Aug 7, 2026, 7:40 AM EDT

PAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	59.07	59.47	58.27	58.35	58.35	-0.51%	120,815
Aug 5, 2026	58.79	59.38	58.58	58.65	58.65	0.12%	185,863
Aug 4, 2026	57.99	58.72	57.30	58.58	58.58	1.81%	167,566
Aug 3, 2026	56.45	57.62	56.35	57.54	57.54	2.09%	171,028
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
Jun 16, 2026	58.48	59.16	58.48	58.50	58.40	0.57%	1,897,987
Jun 15, 2026	58.71	59.01	58.14	58.17	58.07	0.71%	1,898,551
Jun 12, 2026	57.57	58.08	57.30	57.76	57.66	1.01%	1,524,605
Jun 11, 2026	55.91	57.32	55.79	57.18	57.08	3.40%	2,123,272
Jun 10, 2026	57.07	57.21	55.29	55.30	55.20	-3.27%	2,505,084
Jun 9, 2026	56.99	57.67	55.71	57.17	57.07	1.17%	1,492,676
Jun 8, 2026	57.16	57.16	56.39	56.51	56.41	-0.30%	1,312,191
Jun 5, 2026	57.36	57.57	56.40	56.68	56.58	-1.61%	1,554,941
Jun 4, 2026	57.45	57.68	57.10	57.61	57.51	0.56%	1,184,211
Jun 3, 2026	56.71	57.69	56.65	57.29	57.19	0.70%	1,617,270
Jun 2, 2026	56.00	57.03	55.95	56.89	56.79	1.63%	2,125,115
Jun 1, 2026	55.83	56.14	55.20	55.98	55.88	-0.59%	1,145,685
May 29, 2026	56.49	56.69	56.13	56.31	56.21	-0.25%	1,093,702
May 28, 2026	56.60	56.71	55.72	56.45	56.35	-0.48%	1,886,252
May 27, 2026	56.65	56.84	56.35	56.72	56.62	0.73%	1,098,602