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 |
| Nov 09, 2023 | $29.98 | $30.05 | $29.62 | $29.71 | 590 961 |
| Nov 08, 2023 | $29.79 | $29.96 | $29.65 | $29.78 | 553 985 |
| Nov 07, 2023 | $29.75 | $29.86 | $29.60 | $29.77 | 568 002 |
| Nov 06, 2023 | $30.15 | $30.16 | $29.84 | $29.97 | 643 376 |
| Nov 03, 2023 | $30.16 | $30.42 | $30.14 | $30.14 | 1 015 007 |
| Nov 02, 2023 | $29.42 | $29.87 | $29.42 | $29.77 | 877 718 |
| Nov 01, 2023 | $28.81 | $29.17 | $28.59 | $29.16 | 635 899 |
| Oct 31, 2023 | $28.57 | $28.85 | $28.52 | $28.80 | 525 483 |
| Oct 30, 2023 | $28.47 | $28.66 | $28.28 | $28.56 | 1 012 423 |
| Oct 27, 2023 | $28.46 | $28.54 | $28.19 | $28.26 | 799 981 |
| Oct 26, 2023 | $28.38 | $28.73 | $28.38 | $28.44 | 1 340 050 |
| Oct 25, 2023 | $28.67 | $28.67 | $28.32 | $28.33 | 599 677 |
| Oct 24, 2023 | $28.77 | $28.97 | $28.65 | $28.75 | 2 126 902 |
| Oct 23, 2023 | $28.64 | $29.02 | $28.59 | $28.60 | 658 838 |
| Oct 20, 2023 | $29.03 | $29.17 | $28.74 | $28.77 | 2 339 938 |
| Oct 19, 2023 | $29.44 | $29.75 | $29.01 | $29.08 | 3 003 653 |
| Oct 18, 2023 | $30.33 | $30.35 | $29.49 | $29.50 | 1 081 229 |
| Oct 17, 2023 | $30.23 | $30.86 | $30.23 | $30.64 | 2 549 062 |
| Oct 16, 2023 | $30.34 | $30.58 | $30.21 | $30.37 | 650 389 |
| Oct 13, 2023 | $30.58 | $30.60 | $29.84 | $29.97 | 1 264 208 |
| Oct 12, 2023 | $31.03 | $31.03 | $30.21 | $30.46 | 511 104 |
| Oct 11, 2023 | $30.78 | $30.97 | $30.68 | $30.97 | 461 899 |
| Oct 10, 2023 | $30.49 | $30.93 | $30.49 | $30.67 | 627 324 |
| Oct 09, 2023 | $30.09 | $30.47 | $30.02 | $30.39 | 382 585 |
| Oct 06, 2023 | $29.70 | $30.46 | $29.63 | $30.25 | 590 414 |
