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 |
| Feb 29, 2024 | $37.71 | $37.80 | $37.48 | $37.72 | 927 578 |
| Feb 28, 2024 | $37.25 | $37.57 | $37.20 | $37.46 | 988 085 |
| Feb 27, 2024 | $37.34 | $37.41 | $37.17 | $37.33 | 887 222 |
| Feb 26, 2024 | $36.98 | $37.28 | $36.92 | $37.18 | 880 550 |
| Feb 23, 2024 | $36.98 | $37.16 | $36.84 | $37.09 | 807 896 |
| Feb 22, 2024 | $36.54 | $36.90 | $36.48 | $36.83 | 922 998 |
| Feb 21, 2024 | $36.13 | $36.29 | $36.02 | $36.29 | 682 572 |
| Feb 20, 2024 | $36.15 | $36.23 | $35.99 | $36.09 | 1 002 654 |
| Feb 16, 2024 | $36.51 | $36.77 | $36.40 | $36.40 | 736 634 |
| Feb 15, 2024 | $36.20 | $36.57 | $36.20 | $36.51 | 1 200 003 |
| Feb 14, 2024 | $35.73 | $36.21 | $35.72 | $36.11 | 1 189 853 |
| Feb 13, 2024 | $35.60 | $35.74 | $35.24 | $35.49 | 1 803 318 |
| Feb 12, 2024 | $36.05 | $36.46 | $36.05 | $36.29 | 773 110 |
| Feb 09, 2024 | $35.95 | $36.12 | $35.82 | $36.11 | 511 849 |
| Feb 08, 2024 | $35.68 | $35.90 | $35.63 | $35.86 | 684 557 |
| Feb 07, 2024 | $35.42 | $35.80 | $35.31 | $35.64 | 1 127 066 |
| Feb 06, 2024 | $35.00 | $35.16 | $34.93 | $35.16 | 948 000 |
| Feb 05, 2024 | $35.13 | $35.13 | $34.72 | $34.95 | 637 561 |
| Feb 02, 2024 | $34.96 | $35.54 | $34.77 | $35.36 | 1 007 290 |
| Feb 01, 2024 | $34.68 | $35.20 | $34.54 | $35.20 | 959 844 |
| Jan 31, 2024 | $34.91 | $34.94 | $34.29 | $34.32 | 1 162 057 |
| Jan 30, 2024 | $34.52 | $34.99 | $34.50 | $34.95 | 1 745 584 |
| Jan 29, 2024 | $34.16 | $34.68 | $34.12 | $34.66 | 556 658 |
| Jan 26, 2024 | $34.34 | $34.45 | $34.15 | $34.20 | 526 890 |
| Jan 25, 2024 | $34.09 | $34.32 | $33.99 | $34.30 | 857 667 |
