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 |
| 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 |
| Mar 21, 2024 | $39.28 | $39.62 | $39.16 | $39.57 | 1 850 963 |
| Mar 20, 2024 | $38.60 | $39.16 | $38.48 | $39.04 | 2 203 580 |
| Mar 19, 2024 | $38.18 | $38.55 | $38.12 | $38.52 | 715 622 |
| Mar 18, 2024 | $38.27 | $38.46 | $38.19 | $38.21 | 646 275 |
| Mar 15, 2024 | $37.92 | $38.28 | $37.84 | $38.14 | 678 480 |
| Mar 14, 2024 | $38.33 | $38.38 | $37.73 | $38.02 | 641 931 |
| Mar 13, 2024 | $38.25 | $38.42 | $38.16 | $38.28 | 873 294 |
| Mar 12, 2024 | $38.00 | $38.26 | $37.84 | $38.24 | 930 690 |
| Mar 11, 2024 | $38.18 | $38.22 | $37.63 | $38.01 | 3 965 917 |
| Mar 08, 2024 | $38.50 | $38.73 | $38.17 | $38.28 | 610 082 |
| Mar 07, 2024 | $38.35 | $38.53 | $38.26 | $38.47 | 1 849 637 |
| Mar 06, 2024 | $37.99 | $38.20 | $37.94 | $38.01 | 2 178 899 |
| Mar 05, 2024 | $38.05 | $38.17 | $37.64 | $37.80 | 1 208 687 |
| Mar 04, 2024 | $38.02 | $38.39 | $38.02 | $38.16 | 1 374 971 |
| Mar 01, 2024 | $37.74 | $38.00 | $37.72 | $37.96 | 1 173 034 |
