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 |
| Jul 05, 2018 | $16.35 | $16.41 | $16.29 | $16.41 | 10 400 |
| Jul 03, 2018 | $16.28 | $16.46 | $16.22 | $16.27 | 7 900 |
| Jul 02, 2018 | $16.09 | $16.26 | $16.09 | $16.25 | 9 400 |
| Jun 29, 2018 | $16.15 | $16.42 | $16.15 | $16.28 | 10 300 |
| Jun 28, 2018 | $16.10 | $16.19 | $16.01 | $16.15 | 9 500 |
| Jun 27, 2018 | $16.27 | $16.49 | $16.18 | $16.18 | 15 900 |
| Jun 26, 2018 | $16.18 | $16.35 | $16.18 | $16.26 | 46 300 |
| Jun 25, 2018 | $16.40 | $16.51 | $16.16 | $16.24 | 31 600 |
| Jun 22, 2018 | $16.59 | $16.64 | $16.56 | $16.56 | 17 200 |
| Jun 21, 2018 | $16.58 | $16.62 | $16.38 | $16.43 | 51 900 |
| Jun 20, 2018 | $16.57 | $16.74 | $16.55 | $16.72 | 10 300 |
| Jun 19, 2018 | $16.56 | $16.65 | $16.44 | $16.60 | 17 500 |
| Jun 18, 2018 | $16.80 | $16.86 | $16.69 | $16.83 | 19 100 |
| Jun 15, 2018 | $16.74 | $16.85 | $16.72 | $16.85 | 32 200 |
| Jun 14, 2018 | $16.84 | $16.97 | $16.81 | $16.88 | 122 000 |
| Jun 13, 2018 | $17.06 | $17.06 | $16.84 | $16.91 | 27 800 |
| Jun 12, 2018 | $16.95 | $17.06 | $16.92 | $16.97 | 10 000 |
| Jun 11, 2018 | $16.88 | $17.01 | $16.88 | $17.01 | 25 100 |
| Jun 08, 2018 | $16.95 | $16.95 | $16.79 | $16.93 | 19 100 |
| Jun 07, 2018 | $16.82 | $16.93 | $16.82 | $16.87 | 42 700 |
| Jun 06, 2018 | $16.91 | $16.91 | $16.69 | $16.85 | 36 000 |
| Jun 05, 2018 | $16.55 | $16.78 | $16.55 | $16.74 | 25 500 |
| Jun 04, 2018 | $16.63 | $16.80 | $16.59 | $16.63 | 14 000 |
| Jun 01, 2018 | $16.68 | $16.71 | $16.64 | $16.64 | 8 100 |
| May 31, 2018 | $16.77 | $16.77 | $16.46 | $16.46 | 14 600 |
