BATS:PAVE
Global X U.S. Infrastructure Development ETF Price (Quote)
$38.01
-0.690 (-1.78%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.63 | $39.70 | Monday, 3rd Jun 2024 PAVE stock ended at $38.01. This is 1.78% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 3.39% from a day low at $37.63 to a day high of $38.91. |
90 days | $37.01 | $40.00 | |
52 weeks | $28.19 | $40.00 |
Historical Global X U.S. Infrastructure Development ETF prices
Date | Open | High | Low | Close | Volume |
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 |
May 12, 2023 | $27.74 | $27.92 | $27.49 | $27.70 | 509 839 |
May 11, 2023 | $27.55 | $27.67 | $27.47 | $27.65 | 495 184 |
May 10, 2023 | $28.10 | $28.19 | $27.45 | $27.78 | 746 546 |
May 09, 2023 | $27.71 | $27.99 | $27.69 | $27.91 | 536 982 |
May 08, 2023 | $28.07 | $28.16 | $27.77 | $27.87 | 500 822 |
May 05, 2023 | $27.68 | $28.06 | $27.60 | $27.97 | 512 980 |
May 04, 2023 | $27.64 | $27.75 | $27.22 | $27.32 | 911 634 |
May 03, 2023 | $27.74 | $28.14 | $27.63 | $27.63 | 535 601 |
May 02, 2023 | $27.74 | $27.79 | $27.17 | $27.66 | 480 731 |
May 01, 2023 | $27.55 | $27.92 | $27.55 | $27.75 | 501 616 |
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.