BATS:PAVE
Global X U.S. Infrastructure Development ETF Price (Quote)
$39.38
+0.0700 (+0.178%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.01 | $39.50 | Friday, 10th May 2024 PAVE stock ended at $39.38. This is 0.178% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.663% from a day low at $39.24 to a day high of $39.50. |
| 90 days | $35.24 | $40.00 | |
| 52 weeks | $27.19 | $40.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $30.03 | $30.20 | $29.88 | $30.15 | 689 908 |
| Jun 16, 2023 | $30.34 | $30.48 | $30.14 | $30.19 | 1 079 910 |
| Jun 15, 2023 | $29.89 | $30.37 | $29.86 | $30.35 | 441 961 |
| Jun 14, 2023 | $30.18 | $30.34 | $29.82 | $29.96 | 592 304 |
| Jun 13, 2023 | $29.73 | $30.19 | $29.71 | $30.13 | 867 532 |
| Jun 12, 2023 | $29.37 | $29.72 | $29.24 | $29.62 | 943 986 |
| Jun 09, 2023 | $29.52 | $29.55 | $29.23 | $29.42 | 717 781 |
| Jun 08, 2023 | $29.54 | $29.62 | $29.30 | $29.55 | 385 673 |
| Jun 07, 2023 | $29.02 | $29.61 | $28.97 | $29.58 | 729 589 |
| Jun 06, 2023 | $28.44 | $29.03 | $28.40 | $28.96 | 647 923 |
| Jun 05, 2023 | $28.71 | $28.73 | $28.33 | $28.54 | 758 197 |
| Jun 02, 2023 | $27.92 | $28.81 | $27.92 | $28.74 | 645 507 |
| Jun 01, 2023 | $27.35 | $27.69 | $27.21 | $27.61 | 694 831 |
| May 31, 2023 | $27.64 | $27.67 | $27.19 | $27.28 | 445 283 |
| May 30, 2023 | $28.00 | $28.01 | $27.65 | $27.77 | 677 818 |
| May 26, 2023 | $27.90 | $27.93 | $27.59 | $27.89 | 495 676 |
| May 25, 2023 | $27.40 | $27.63 | $27.23 | $27.57 | 586 771 |
| May 24, 2023 | $27.61 | $27.64 | $27.24 | $27.31 | 544 766 |
| May 23, 2023 | $27.92 | $28.09 | $27.71 | $27.77 | 701 297 |
| May 22, 2023 | $28.19 | $28.36 | $27.97 | $28.17 | 564 241 |
| May 19, 2023 | $28.40 | $28.55 | $27.94 | $28.11 | 4 169 256 |
| May 18, 2023 | $27.82 | $28.32 | $27.77 | $28.26 | 815 247 |
| May 17, 2023 | $27.56 | $28.02 | $27.56 | $27.94 | 712 532 |
| May 16, 2023 | $27.75 | $27.75 | $27.46 | $27.46 | 523 256 |
| May 15, 2023 | $27.76 | $28.03 | $27.66 | $27.90 | 391 499 |
