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 |
| Jan 24, 2024 | $34.24 | $34.24 | $33.73 | $33.74 | 1 093 144 |
| Jan 23, 2024 | $34.28 | $34.39 | $33.89 | $34.03 | 769 880 |
| Jan 22, 2024 | $34.03 | $34.30 | $34.00 | $34.25 | 649 828 |
| Jan 19, 2024 | $33.67 | $33.95 | $33.43 | $33.86 | 932 686 |
| Jan 18, 2024 | $33.37 | $33.68 | $33.24 | $33.63 | 544 887 |
| Jan 17, 2024 | $33.13 | $33.35 | $33.07 | $33.20 | 666 900 |
| Jan 16, 2024 | $33.56 | $33.60 | $33.28 | $33.46 | 636 953 |
| Jan 12, 2024 | $33.74 | $33.96 | $33.52 | $33.69 | 486 981 |
| Jan 11, 2024 | $33.67 | $33.68 | $33.28 | $33.64 | 602 526 |
| Jan 10, 2024 | $33.49 | $33.70 | $33.44 | $33.66 | 758 276 |
| Jan 09, 2024 | $33.53 | $33.57 | $33.26 | $33.53 | 633 537 |
| Jan 08, 2024 | $33.37 | $33.76 | $33.22 | $33.74 | 693 741 |
| Jan 05, 2024 | $33.30 | $33.59 | $33.16 | $33.39 | 678 715 |
| Jan 04, 2024 | $33.49 | $33.68 | $33.36 | $33.36 | 510 752 |
| Jan 03, 2024 | $33.81 | $33.85 | $33.41 | $33.44 | 842 782 |
| Jan 02, 2024 | $34.18 | $34.42 | $33.97 | $34.11 | 549 750 |
| Dec 29, 2023 | $34.60 | $34.66 | $34.37 | $34.46 | 386 225 |
| Dec 28, 2023 | $34.60 | $34.68 | $34.44 | $34.62 | 532 450 |
| Dec 27, 2023 | $34.75 | $34.93 | $34.72 | $34.82 | 989 074 |
| Dec 26, 2023 | $34.52 | $34.89 | $34.51 | $34.80 | 1 514 456 |
| Dec 22, 2023 | $34.39 | $34.61 | $34.35 | $34.50 | 734 620 |
| Dec 21, 2023 | $34.09 | $34.33 | $34.05 | $34.32 | 708 230 |
| Dec 20, 2023 | $34.37 | $34.63 | $33.91 | $33.91 | 638 842 |
| Dec 19, 2023 | $34.23 | $34.48 | $34.21 | $34.45 | 648 697 |
| Dec 18, 2023 | $34.26 | $34.30 | $34.00 | $34.07 | 548 418 |
