Mirae Asset Global X US Infrastructure Development UCITS ETF (LON:PAVG)
London · Delayed Price · Currency is GBP · Price in GBX 31.71
+0.69 (2.22%)
Aug 22, 2025, 4:35 PM BST
LON:PAVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.33 | 31.92 | 31.33 | 31.71 | 31.71 | 2.22% | 787 |
| Aug 21, 2025 | 31.07 | 31.19 | 30.91 | 31.02 | 31.02 | -0.48% | 392 |
| Aug 20, 2025 | 31.38 | 31.38 | 30.97 | 31.17 | 31.17 | -0.80% | 653 |
| Aug 19, 2025 | 30.96 | 31.44 | 30.96 | 31.42 | 31.42 | 1.03% | 1,595 |
| Aug 18, 2025 | 31.09 | 31.10 | 30.94 | 31.10 | 31.10 | 0.42% | 924 |
| Aug 15, 2025 | 31.49 | 31.49 | 30.86 | 30.97 | 30.97 | -1.02% | 2,410 |
| Aug 14, 2025 | 31.53 | 31.58 | 31.26 | 31.29 | 31.29 | -0.10% | 2,030 |
| Aug 13, 2025 | 31.67 | 31.67 | 31.16 | 31.32 | 31.32 | 0.26% | 466 |
| Aug 12, 2025 | 31.05 | 31.27 | 30.77 | 31.24 | 31.24 | 1.13% | 3,229 |
| Aug 11, 2025 | 31.17 | 31.17 | 30.89 | 30.89 | 30.89 | -0.77% | 953 |
| Aug 8, 2025 | 31.04 | 31.23 | 30.98 | 31.13 | 31.13 | 0.68% | 1,363 |
| Aug 7, 2025 | 31.24 | 31.24 | 30.92 | 30.92 | 30.92 | -0.13% | 33,607 |
| Aug 6, 2025 | 31.50 | 31.50 | 30.82 | 30.96 | 30.96 | 0.06% | 862 |
| Aug 5, 2025 | 31.26 | 31.41 | 30.94 | 30.94 | 30.94 | -0.87% | 4 |
| Aug 4, 2025 | 31.07 | 31.26 | 30.10 | 31.21 | 31.21 | 1.10% | 2,761 |
| Aug 1, 2025 | 31.51 | 31.52 | 30.70 | 30.87 | 30.87 | -1.84% | 1,355 |
| Jul 31, 2025 | 31.62 | 31.83 | 31.34 | 31.45 | 31.45 | -1.01% | 750 |
| Jul 30, 2025 | 32.06 | 32.06 | 31.70 | 31.77 | 31.77 | 0.54% | 735 |
| Jul 29, 2025 | 31.94 | 32.03 | 31.60 | 31.60 | 31.60 | -0.54% | 501 |
| Jul 28, 2025 | 32.14 | 32.14 | 31.73 | 31.77 | 31.77 | 0.73% | 1,068 |
| Jul 25, 2025 | 31.37 | 31.59 | 31.25 | 31.54 | 31.54 | 1.15% | 1,231 |
| Jul 24, 2025 | 31.07 | 31.23 | 31.04 | 31.18 | 31.18 | 1.04% | 286 |
| Jul 23, 2025 | 30.84 | 31.12 | 30.84 | 30.86 | 30.86 | 0.92% | 3,850 |
| Jul 22, 2025 | 30.59 | 30.65 | 30.37 | 30.58 | 30.58 | -0.75% | 478 |
| Jul 21, 2025 | 31.07 | 31.07 | 30.74 | 30.81 | 30.81 | 0.26% | 245 |
| Jul 18, 2025 | 30.93 | 30.95 | 30.73 | 30.73 | 30.73 | 0.10% | 427 |
| Jul 17, 2025 | 30.53 | 30.87 | 30.27 | 30.70 | 30.70 | 2.33% | 280 |
| Jul 16, 2025 | 30.15 | 30.46 | 30.00 | 30.00 | 29.92 | -2.25% | 1,479 |
| Jul 15, 2025 | 30.50 | 30.77 | 30.44 | 30.69 | 30.60 | 0.82% | 252 |
| Jul 14, 2025 | 30.52 | 30.60 | 30.12 | 30.44 | 30.35 | 0.07% | 323 |
| Jul 11, 2025 | 30.15 | 30.44 | 30.12 | 30.42 | 30.33 | -0.13% | 979 |
| Jul 10, 2025 | 29.89 | 30.46 | 29.89 | 30.46 | 30.37 | 1.77% | 373 |
| Jul 9, 2025 | 29.79 | 30.12 | 29.79 | 29.93 | 29.85 | -0.17% | 883 |
| Jul 8, 2025 | 30.03 | 30.03 | 29.72 | 29.98 | 29.89 | 0.54% | 13,648 |
| Jul 7, 2025 | 29.81 | 30.07 | 29.81 | 29.82 | 29.73 | -0.03% | 1,008 |
| Jul 4, 2025 | 29.71 | 29.88 | 29.71 | 29.83 | 29.74 | -0.47% | 4,005 |
| Jul 3, 2025 | 30.08 | 30.12 | 29.95 | 29.97 | 29.89 | 0.50% | 482 |
| Jul 2, 2025 | 29.87 | 29.87 | 29.51 | 29.82 | 29.74 | 1.67% | 119 |
| Jul 1, 2025 | 29.03 | 29.33 | 29.00 | 29.33 | 29.25 | 0.69% | 101 |
| Jun 30, 2025 | 29.29 | 29.46 | 29.01 | 29.13 | 29.05 | -0.24% | 6,075 |
| Jun 27, 2025 | 28.97 | 29.20 | 28.80 | 29.20 | 29.12 | 1.64% | 166 |
| Jun 26, 2025 | 28.41 | 28.86 | 28.41 | 28.73 | 28.65 | 0.28% | 1,034 |
| Jun 25, 2025 | 28.96 | 29.01 | 28.64 | 28.65 | 28.57 | -0.52% | 324 |
| Jun 24, 2025 | 29.00 | 29.00 | 28.73 | 28.80 | 28.72 | 1.12% | 118 |
| Jun 23, 2025 | 28.69 | 28.74 | 28.46 | 28.48 | 28.40 | -0.11% | 1,121 |
| Jun 20, 2025 | 28.24 | 28.51 | 28.24 | 28.51 | 28.43 | 0.74% | 1,093 |
| Jun 19, 2025 | 28.51 | 28.52 | 28.21 | 28.30 | 28.22 | -1.43% | 733 |
| Jun 18, 2025 | 28.62 | 28.74 | 28.59 | 28.71 | 28.63 | 0.45% | 109 |
| Jun 17, 2025 | 28.38 | 28.62 | 28.24 | 28.58 | 28.50 | 0.18% | 2,463 |
| Jun 16, 2025 | 28.43 | 28.65 | 28.29 | 28.53 | 28.45 | 0.67% | 57,978 |