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 |
| Dec 15, 2023 | $34.06 | $34.27 | $33.94 | $34.00 | 591 490 |
| Dec 14, 2023 | $33.44 | $34.13 | $33.44 | $34.08 | 807 659 |
| Dec 13, 2023 | $32.60 | $33.22 | $32.39 | $33.15 | 726 352 |
| Dec 12, 2023 | $32.50 | $32.70 | $32.41 | $32.58 | 577 336 |
| Dec 11, 2023 | $32.17 | $32.48 | $32.17 | $32.46 | 481 770 |
| Dec 08, 2023 | $31.96 | $32.33 | $31.96 | $32.14 | 505 525 |
| Dec 07, 2023 | $31.86 | $32.02 | $31.79 | $32.01 | 485 707 |
| Dec 06, 2023 | $31.90 | $32.24 | $31.82 | $31.86 | 722 435 |
| Dec 05, 2023 | $31.96 | $32.00 | $31.74 | $31.75 | 528 917 |
| Dec 04, 2023 | $31.85 | $32.22 | $31.84 | $32.12 | 833 467 |
| Dec 01, 2023 | $31.55 | $32.16 | $31.50 | $32.08 | 529 347 |
| Nov 30, 2023 | $31.22 | $31.52 | $31.08 | $31.49 | 432 764 |
| Nov 29, 2023 | $31.10 | $31.33 | $31.10 | $31.14 | 1 160 511 |
| Nov 28, 2023 | $31.22 | $31.37 | $30.91 | $30.94 | 3 899 822 |
| Nov 27, 2023 | $31.18 | $31.36 | $31.14 | $31.31 | 529 456 |
| Nov 24, 2023 | $31.15 | $31.36 | $31.15 | $31.32 | 180 774 |
| Nov 22, 2023 | $31.21 | $31.31 | $31.07 | $31.22 | 465 990 |
| Nov 21, 2023 | $31.09 | $31.26 | $31.09 | $31.12 | 3 642 713 |
| Nov 20, 2023 | $31.15 | $31.28 | $31.02 | $31.21 | 579 623 |
| Nov 17, 2023 | $31.11 | $31.30 | $31.09 | $31.26 | 488 334 |
| Nov 16, 2023 | $31.11 | $31.31 | $30.87 | $31.00 | 509 967 |
| Nov 15, 2023 | $31.19 | $31.47 | $31.06 | $31.06 | 680 322 |
| Nov 14, 2023 | $30.70 | $31.25 | $30.70 | $31.16 | 1 054 695 |
| Nov 13, 2023 | $30.11 | $30.23 | $29.99 | $30.17 | 799 315 |
| Nov 10, 2023 | $29.87 | $30.21 | $29.74 | $30.18 | 533 970 |
