BATS:PAVE
Global X U.S. Infrastructure Development ETF Price (Quote)
$38.70
+0.280 (+0.729%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.23 | $39.70 | Friday, 31st May 2024 PAVE stock ended at $38.70. This is 0.729% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.00% from a day low at $37.98 to a day high of $38.74. |
90 days | $37.01 | $40.00 | |
52 weeks | $27.92 | $40.00 |
Historical Global X U.S. Infrastructure Development ETF prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $38.60 | $38.74 | $37.98 | $38.70 | 1 260 760 |
May 30, 2024 | $38.15 | $38.52 | $38.13 | $38.42 | 2 623 461 |
May 29, 2024 | $38.26 | $38.35 | $38.06 | $38.07 | 2 492 010 |
May 28, 2024 | $39.16 | $39.23 | $38.50 | $38.61 | 2 934 999 |
May 24, 2024 | $38.96 | $39.14 | $38.81 | $39.11 | 733 151 |
May 23, 2024 | $39.29 | $39.31 | $38.67 | $38.76 | 1 144 033 |
May 22, 2024 | $39.21 | $39.35 | $38.92 | $39.15 | 740 566 |
May 21, 2024 | $39.09 | $39.29 | $38.99 | $39.27 | 669 154 |
May 20, 2024 | $39.00 | $39.37 | $39.00 | $39.23 | 1 166 435 |
May 17, 2024 | $38.97 | $39.13 | $38.87 | $38.98 | 1 179 320 |
May 16, 2024 | $39.57 | $39.62 | $38.95 | $38.95 | 1 636 954 |
May 15, 2024 | $39.47 | $39.70 | $39.45 | $39.67 | 981 045 |
May 14, 2024 | $39.31 | $39.38 | $39.04 | $39.20 | 758 401 |
May 13, 2024 | $39.59 | $39.62 | $39.12 | $39.15 | 1 007 524 |
May 10, 2024 | $39.48 | $39.50 | $39.24 | $39.38 | 747 803 |
May 09, 2024 | $38.90 | $39.31 | $38.82 | $39.31 | 2 141 001 |
May 08, 2024 | $38.54 | $38.84 | $38.47 | $38.83 | 1 644 024 |
May 07, 2024 | $38.75 | $38.86 | $38.62 | $38.64 | 2 243 713 |
May 06, 2024 | $38.59 | $38.81 | $38.53 | $38.74 | 824 600 |
May 03, 2024 | $38.39 | $38.50 | $38.12 | $38.28 | 797 053 |
May 02, 2024 | $37.65 | $37.98 | $37.27 | $37.93 | 1 353 071 |
May 01, 2024 | $37.51 | $38.04 | $37.23 | $37.40 | 1 140 929 |
Apr 30, 2024 | $38.14 | $38.31 | $37.46 | $37.49 | 907 159 |
Apr 29, 2024 | $38.25 | $38.38 | $38.10 | $38.31 | 625 179 |
Apr 26, 2024 | $37.92 | $38.24 | $37.84 | $38.13 | 775 308 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PAVE stock historical prices to predict future price movements?
Trend Analysis: Examine the PAVE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PAVE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.