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 |
| Oct 05, 2023 | $29.95 | $30.04 | $29.70 | $29.82 | 980 984 |
| Oct 04, 2023 | $29.76 | $30.01 | $29.50 | $29.96 | 523 817 |
| Oct 03, 2023 | $29.76 | $30.03 | $29.50 | $29.66 | 630 127 |
| Oct 02, 2023 | $30.24 | $30.39 | $29.79 | $29.94 | 615 423 |
| Sep 29, 2023 | $30.88 | $30.88 | $30.32 | $30.38 | 1 065 427 |
| Sep 28, 2023 | $30.34 | $30.84 | $30.34 | $30.56 | 632 622 |
| Sep 27, 2023 | $30.08 | $30.42 | $30.08 | $30.32 | 505 630 |
| Sep 26, 2023 | $30.22 | $30.35 | $29.89 | $29.91 | 1 203 809 |
| Sep 25, 2023 | $30.06 | $30.44 | $30.01 | $30.38 | 646 640 |
| Sep 22, 2023 | $30.14 | $30.34 | $30.08 | $30.17 | 614 255 |
| Sep 21, 2023 | $30.56 | $30.56 | $30.10 | $30.10 | 597 470 |
| Sep 20, 2023 | $31.15 | $31.31 | $30.72 | $30.74 | 437 857 |
| Sep 19, 2023 | $31.04 | $31.15 | $30.69 | $30.92 | 428 475 |
| Sep 18, 2023 | $30.97 | $31.23 | $30.90 | $31.04 | 483 267 |
| Sep 15, 2023 | $31.25 | $31.25 | $30.83 | $30.94 | 673 559 |
| Sep 14, 2023 | $31.18 | $31.40 | $31.09 | $31.32 | 606 856 |
| Sep 13, 2023 | $31.27 | $31.27 | $30.76 | $30.93 | 879 664 |
| Sep 12, 2023 | $31.41 | $31.57 | $31.21 | $31.25 | 541 547 |
| Sep 11, 2023 | $31.56 | $31.66 | $31.31 | $31.43 | 421 480 |
| Sep 08, 2023 | $31.58 | $31.60 | $31.35 | $31.39 | 445 774 |
| Sep 07, 2023 | $31.54 | $31.66 | $31.30 | $31.56 | 567 241 |
| Sep 06, 2023 | $31.65 | $32.01 | $31.51 | $31.74 | 692 063 |
| Sep 05, 2023 | $32.50 | $32.60 | $31.67 | $31.73 | 1 498 351 |
| Sep 01, 2023 | $32.49 | $32.66 | $32.41 | $32.61 | 471 388 |
| Aug 31, 2023 | $32.25 | $32.46 | $32.25 | $32.27 | 513 487 |
