Global X U.S. Infrastructure Development ETF (BMV:PAVE)
Mexico · Delayed Price · Currency is MXN 913.00
0.00 (0.00%)
At close: Sep 22, 2026
BMV:PAVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | - | 10 |
| Sep 21, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -0.76% | 81 |
| Sep 18, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 146 |
| Sep 11, 2026 | 922.00 | 922.00 | 920.00 | 920.00 | 920.00 | 1.10% | 50 |
| Sep 10, 2026 | 904.00 | 910.00 | 904.00 | 910.00 | 910.00 | -0.98% | 138 |
| Sep 9, 2026 | 930.00 | 930.00 | 919.00 | 919.00 | 919.00 | -3.26% | 39 |
| Sep 8, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.70% | 7 |
| Sep 1, 2026 | 921.00 | 921.00 | 913.48 | 916.09 | 916.09 | -4.07% | 218,783 |
| Aug 28, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.21% | 762 |
| Aug 27, 2026 | 958.00 | 960.00 | 953.00 | 953.00 | 953.00 | 0.74% | 1,598 |
| Aug 24, 2026 | 945.00 | 951.00 | 945.00 | 946.00 | 946.00 | -1.25% | 178 |
| Aug 21, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -2.34% | 101 |
| Aug 19, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -0.08% | 7 |
| Aug 18, 2026 | 981.75 | 981.75 | 981.75 | 981.75 | 981.75 | -2.03% | 500 |
| Aug 17, 2026 | 985.00 | 1,002.08 | 985.00 | 1,002.08 | 1,002.08 | 1.02% | 1,252 |
| Aug 14, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -0.80% | 31 |
| Aug 13, 2026 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | -0.79% | 81 |
| Aug 12, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.40% | 20 |
| Aug 10, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1.83% | 34 |
| Aug 7, 2026 | 1,018.00 | 1,018.00 | 986.00 | 986.00 | 986.00 | -2.38% | 118 |
| Aug 6, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 48 |
| Aug 4, 2026 | 998.00 | 1,030.00 | 998.00 | 1,030.00 | 1,030.00 | 3.21% | 31 |
| Jul 31, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 10 |
| Jul 28, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1.26% | 30 |
| Jul 22, 2026 | 987.00 | 987.00 | 985.59 | 985.59 | 985.59 | -1.44% | 557 |
| Jul 15, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 40 |
| Jul 14, 2026 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.70% | 38 |
| Jul 9, 2026 | 990.00 | 993.06 | 990.00 | 993.06 | 993.06 | 0.31% | 899 |
| Jul 8, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.05% | 218 |
| Jul 7, 2026 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | -1.44% | 449 |
| Jul 6, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -5.19% | 25 |
| Jul 1, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.12% | 12 |
| Jun 26, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,048.21 | -0.94% | 6 |
| Jun 25, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,058.19 | 4.23% | 36 |
| Jun 18, 2026 | 1,017.30 | 1,017.30 | 1,017.00 | 1,017.00 | 1,015.26 | - | 305 |
| Jun 17, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,015.26 | 1.04% | 14 |
| Jun 15, 2026 | 1,004.00 | 1,006.50 | 1,000.70 | 1,006.50 | 1,004.78 | 0.76% | 523 |
| Jun 12, 2026 | 995.00 | 1,000.00 | 995.00 | 998.95 | 997.25 | 0.10% | 266 |
| Jun 11, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 996.30 | 1.32% | 8 |
| Jun 10, 2026 | 980.00 | 985.00 | 980.00 | 985.00 | 983.32 | -0.51% | 41 |
| Jun 8, 2026 | 995.00 | 995.00 | 990.00 | 990.00 | 988.31 | -0.80% | 64 |
| Jun 5, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 996.30 | 1.94% | 121 |
| Jun 2, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 977.33 | 0.41% | 2,221 |
| Jun 1, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 973.34 | -0.51% | 106 |
| May 29, 2026 | 980.00 | 987.00 | 980.00 | 980.00 | 978.33 | - | 463 |
| May 28, 2026 | 976.00 | 980.00 | 976.00 | 980.00 | 978.33 | 0.72% | 282 |
| May 27, 2026 | 985.00 | 985.00 | 973.00 | 973.00 | 971.34 | -1.22% | 1,114 |
| May 26, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 983.32 | 9.44% | 9 |
| May 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 898.46 | -4.15% | 21 |
| May 19, 2026 | 960.00 | 960.00 | 939.00 | 939.00 | 937.40 | -1.88% | 37 |