Global X U.S. Infrastructure Development ETF (BMV:PAVE)
Mexico · Delayed Price · Currency is MXN 902.00
0.00 (0.00%)
Last updated: Apr 1, 2026, 8:30 AM CST
BMV:PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 884.90 | 902.00 | 884.90 | 902.00 | 902.00 | -0.66% | 309 |
| Mar 26, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 2.61% | 30 |
| Mar 19, 2026 | 884.90 | 884.90 | 884.90 | 884.90 | 884.90 | -0.01% | 41 |
| Mar 18, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.23% | 8 |
| Mar 13, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -2.08% | 16 |
| Mar 12, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.42% | 34 |
| Mar 11, 2026 | 918.10 | 982.50 | 915.90 | 918.90 | 918.90 | 0.32% | 392 |
| Mar 10, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 0.33% | 91 |
| Mar 9, 2026 | 900.00 | 913.00 | 900.00 | 913.00 | 913.00 | -0.87% | 203 |
| Mar 6, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -3.96% | 225 |
| Mar 3, 2026 | 956.00 | 959.00 | 956.00 | 959.00 | 959.00 | 0.26% | 333 |
| Mar 2, 2026 | 956.51 | 956.51 | 956.51 | 956.51 | 956.51 | 1.70% | 1,476 |
| Feb 27, 2026 | 940.50 | 940.50 | 940.50 | 940.50 | 940.50 | 1.13% | 59 |
| Feb 26, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -2.52% | 215 |
| Feb 24, 2026 | 954.80 | 954.80 | 954.00 | 954.00 | 954.00 | 0.85% | 385 |
| Feb 18, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0.11% | 186 |
| Feb 17, 2026 | 952.00 | 952.00 | 945.00 | 945.00 | 945.00 | 0.21% | 24 |
| Feb 13, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.21% | 23 |
| Feb 12, 2026 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | - | 284 |
| Feb 9, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.32% | 63 |
| Feb 6, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 1.29% | 28 |
| Feb 5, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.09% | 263 |
| Feb 4, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 1.21% | 759 |
| Feb 3, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 2.83% | 332 |
| Jan 30, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.45% | 35 |
| Jan 29, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 20 |
| Jan 27, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 608 |
| Jan 26, 2026 | 900.00 | 900.00 | 888.00 | 888.00 | 888.00 | -1.88% | 89 |
| Jan 23, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2.84% | 1,141 |
| Jan 22, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 29 |
| Jan 21, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.59% | 11 |
| Jan 20, 2026 | 897.00 | 897.00 | 895.26 | 895.26 | 895.26 | -3.32% | 1,008 |
| Jan 15, 2026 | 918.00 | 926.00 | 918.00 | 926.00 | 926.00 | 2.90% | 37 |
| Jan 7, 2026 | 899.90 | 899.90 | 899.90 | 899.90 | 899.90 | -0.01% | 9 |
| Dec 31, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 30 |
| Dec 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.10 | 2.37% | 12 |
| Dec 22, 2025 | 879.16 | 879.16 | 879.16 | 879.16 | 873.40 | -0.10% | 4,400 |
| Dec 18, 2025 | 882.00 | 882.00 | 880.00 | 880.00 | 874.23 | -0.23% | - |
| Dec 16, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 876.22 | 0.80% | 142 |
| Dec 10, 2025 | 880.00 | 880.00 | 875.00 | 875.00 | 869.27 | -1.69% | 59 |
| Dec 4, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 884.17 | -0.56% | 437 |
| Nov 28, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 889.14 | 5.05% | 8 |
| Nov 14, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 846.42 | -3.73% | 166 |
| Nov 10, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 879.20 | -2.21% | 53 |
| Oct 31, 2025 | 894.00 | 905.00 | 894.00 | 905.00 | 899.07 | 1.69% | 3,023 |
| Oct 30, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 884.17 | -0.56% | 8 |
| Oct 29, 2025 | 902.79 | 902.79 | 895.00 | 895.00 | 889.14 | 5.42% | 142 |
| Oct 28, 2025 | 878.00 | 878.00 | 849.00 | 849.00 | 843.44 | -3.30% | 86 |
| Oct 22, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 872.25 | -1.46% | 177 |
| Oct 13, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 885.16 | 2.18% | 40 |