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 |
| May 30, 2018 | $16.42 | $16.73 | $16.42 | $16.66 | 20 800 |
| May 29, 2018 | $16.50 | $16.52 | $16.33 | $16.41 | 54 300 |
| May 25, 2018 | $16.54 | $16.60 | $16.47 | $16.52 | 15 400 |
| May 24, 2018 | $16.51 | $16.66 | $16.51 | $16.63 | 14 400 |
| May 23, 2018 | $16.55 | $16.60 | $16.50 | $16.58 | 15 200 |
| May 22, 2018 | $16.89 | $16.89 | $16.65 | $16.66 | 32 500 |
| May 21, 2018 | $16.81 | $16.90 | $16.78 | $16.86 | 19 000 |
| May 18, 2018 | $16.71 | $16.78 | $16.67 | $16.75 | 14 200 |
| May 17, 2018 | $16.68 | $16.78 | $16.60 | $16.71 | 30 400 |
| May 16, 2018 | $16.35 | $16.70 | $16.35 | $16.65 | 18 700 |
| May 15, 2018 | $16.46 | $16.48 | $16.31 | $16.48 | 40 200 |
| May 14, 2018 | $16.44 | $16.52 | $16.39 | $16.41 | 18 900 |
| May 11, 2018 | $16.35 | $16.57 | $16.35 | $16.49 | 61 300 |
| May 10, 2018 | $16.41 | $16.45 | $16.32 | $16.37 | 45 300 |
| May 09, 2018 | $16.24 | $16.33 | $16.17 | $16.32 | 20 100 |
| May 08, 2018 | $15.87 | $16.15 | $15.87 | $16.10 | 27 500 |
| May 07, 2018 | $15.81 | $16.01 | $15.81 | $15.99 | 20 800 |
| May 04, 2018 | $15.49 | $15.92 | $15.48 | $15.82 | 26 700 |
| May 03, 2018 | $15.48 | $15.74 | $15.42 | $15.69 | 27 100 |
| May 02, 2018 | $15.67 | $15.77 | $15.58 | $15.61 | 25 900 |
| May 01, 2018 | $15.52 | $15.60 | $15.35 | $15.60 | 49 700 |
| Apr 30, 2018 | $15.84 | $16.03 | $15.63 | $15.63 | 24 400 |
| Apr 27, 2018 | $15.80 | $15.91 | $15.75 | $15.88 | 24 700 |
| Apr 26, 2018 | $16.14 | $16.14 | $15.79 | $15.90 | 41 900 |
| Apr 25, 2018 | $15.79 | $16.09 | $15.79 | $16.00 | 27 400 |
