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 |
| Aug 30, 2023 | $32.21 | $32.43 | $32.19 | $32.25 | 1 615 126 |
| Aug 29, 2023 | $31.74 | $32.22 | $31.60 | $32.20 | 959 977 |
| Aug 28, 2023 | $31.60 | $31.91 | $31.59 | $31.74 | 499 583 |
| Aug 25, 2023 | $31.36 | $31.62 | $31.06 | $31.48 | 484 570 |
| Aug 24, 2023 | $31.55 | $31.75 | $31.24 | $31.25 | 1 079 760 |
| Aug 23, 2023 | $31.33 | $31.70 | $31.27 | $31.62 | 768 875 |
| Aug 22, 2023 | $31.41 | $31.54 | $31.19 | $31.30 | 525 560 |
| Aug 21, 2023 | $31.32 | $31.43 | $30.99 | $31.28 | 423 960 |
| Aug 18, 2023 | $31.07 | $31.35 | $30.93 | $31.31 | 603 539 |
| Aug 17, 2023 | $31.83 | $31.96 | $31.28 | $31.28 | 625 680 |
| Aug 16, 2023 | $31.93 | $32.24 | $31.75 | $31.76 | 702 319 |
| Aug 15, 2023 | $32.15 | $32.23 | $31.96 | $31.99 | 1 743 547 |
| Aug 14, 2023 | $32.08 | $32.36 | $32.00 | $32.36 | 443 908 |
| Aug 11, 2023 | $31.95 | $32.22 | $31.95 | $32.11 | 395 807 |
| Aug 10, 2023 | $32.24 | $32.45 | $31.84 | $32.03 | 593 793 |
| Aug 09, 2023 | $32.35 | $32.37 | $32.08 | $32.13 | 624 331 |
| Aug 08, 2023 | $32.13 | $32.37 | $31.94 | $32.33 | 740 417 |
| Aug 07, 2023 | $32.12 | $32.51 | $32.09 | $32.46 | 937 871 |
| Aug 04, 2023 | $32.27 | $32.37 | $31.97 | $32.02 | 1 198 670 |
| Aug 03, 2023 | $32.27 | $32.41 | $32.00 | $32.22 | 511 951 |
| Aug 02, 2023 | $32.49 | $32.66 | $32.24 | $32.32 | 1 434 484 |
| Aug 01, 2023 | $32.19 | $32.58 | $32.17 | $32.54 | 639 963 |
| Jul 31, 2023 | $32.23 | $32.39 | $32.16 | $32.39 | 578 701 |
| Jul 28, 2023 | $32.09 | $32.21 | $31.93 | $32.09 | 629 685 |
| Jul 27, 2023 | $32.18 | $32.21 | $31.80 | $31.88 | 682 767 |
