BATS:PAVE
Global X U.S. Infrastructure Development ETF Price (Quote)
$38.13
+0.370 (+0.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.01 | $40.00 | Friday, 26th Apr 2024 PAVE stock ended at $38.13. This is 0.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $37.84 to a day high of $38.24. |
| 90 days | $34.12 | $40.00 | |
| 52 weeks | $27.17 | $40.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $37.92 | $38.24 | $37.84 | $38.13 | 775 308 |
| Apr 25, 2024 | $37.35 | $37.86 | $37.01 | $37.76 | 5 392 130 |
| Apr 24, 2024 | $37.83 | $38.16 | $37.37 | $37.66 | 1 529 989 |
| Apr 23, 2024 | $37.53 | $38.02 | $37.49 | $37.89 | 2 645 355 |
| Apr 22, 2024 | $37.50 | $37.81 | $37.22 | $37.54 | 877 923 |
| Apr 19, 2024 | $37.38 | $37.68 | $37.08 | $37.29 | 1 302 047 |
| Apr 18, 2024 | $37.70 | $37.91 | $37.28 | $37.36 | 1 891 650 |
| Apr 17, 2024 | $38.09 | $38.12 | $37.32 | $37.44 | 1 689 074 |
| Apr 16, 2024 | $37.91 | $38.00 | $37.53 | $37.84 | 1 369 400 |
| Apr 15, 2024 | $38.86 | $38.99 | $37.96 | $38.10 | 1 522 312 |
| Apr 12, 2024 | $38.64 | $38.78 | $38.20 | $38.36 | 1 057 491 |
| Apr 11, 2024 | $38.89 | $39.00 | $38.56 | $38.83 | 1 697 407 |
| Apr 10, 2024 | $38.75 | $39.14 | $38.50 | $38.81 | 1 326 816 |
| Apr 09, 2024 | $39.80 | $39.84 | $38.99 | $39.44 | 4 369 839 |
| Apr 08, 2024 | $39.84 | $39.93 | $39.61 | $39.65 | 1 000 840 |
| Apr 05, 2024 | $39.30 | $39.78 | $39.27 | $39.72 | 1 109 196 |
| Apr 04, 2024 | $39.95 | $40.00 | $39.03 | $39.19 | 1 741 907 |
| Apr 03, 2024 | $39.22 | $39.68 | $39.13 | $39.60 | 1 094 794 |
| Apr 02, 2024 | $39.35 | $39.40 | $38.99 | $39.21 | 1 294 103 |
| Apr 01, 2024 | $39.91 | $39.94 | $39.46 | $39.51 | 2 040 231 |
| Mar 28, 2024 | $39.83 | $39.93 | $39.67 | $39.81 | 2 184 949 |
| Mar 27, 2024 | $39.49 | $39.75 | $39.34 | $39.75 | 1 501 471 |
| Mar 26, 2024 | $39.24 | $39.32 | $39.14 | $39.16 | 1 773 762 |
| Mar 25, 2024 | $39.35 | $39.49 | $39.13 | $39.15 | 1 272 594 |
| Mar 22, 2024 | $39.54 | $39.65 | $39.33 | $39.37 | 2 372 029 |
