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 26, 2023 | $32.14 | $32.29 | $32.00 | $32.15 | 560 618 |
| Jul 25, 2023 | $31.90 | $32.24 | $31.85 | $32.13 | 474 400 |
| Jul 24, 2023 | $31.90 | $32.13 | $31.84 | $31.97 | 443 451 |
| Jul 21, 2023 | $32.17 | $32.17 | $31.85 | $31.87 | 539 916 |
| Jul 20, 2023 | $32.23 | $32.29 | $31.91 | $32.07 | 1 224 637 |
| Jul 19, 2023 | $32.21 | $32.29 | $31.91 | $32.11 | 1 388 602 |
| Jul 18, 2023 | $31.86 | $32.24 | $31.79 | $32.21 | 1 211 454 |
| Jul 17, 2023 | $31.64 | $31.97 | $31.61 | $31.87 | 689 804 |
| Jul 14, 2023 | $31.87 | $31.90 | $31.49 | $31.73 | 777 643 |
| Jul 13, 2023 | $31.91 | $31.97 | $31.72 | $31.92 | 807 322 |
| Jul 12, 2023 | $32.07 | $32.09 | $31.79 | $31.79 | 1 193 714 |
| Jul 11, 2023 | $31.48 | $31.75 | $31.46 | $31.70 | 798 593 |
| Jul 10, 2023 | $30.92 | $31.40 | $30.89 | $31.39 | 569 788 |
| Jul 07, 2023 | $30.64 | $31.20 | $30.67 | $30.92 | 569 558 |
| Jul 06, 2023 | $30.77 | $30.87 | $30.41 | $30.66 | 666 167 |
| Jul 05, 2023 | $31.30 | $31.30 | $31.01 | $31.04 | 805 300 |
| Jul 03, 2023 | $31.37 | $31.49 | $31.25 | $31.46 | 377 067 |
| Jun 30, 2023 | $31.44 | $31.54 | $31.22 | $31.43 | 722 501 |
| Jun 29, 2023 | $30.81 | $31.22 | $30.71 | $31.19 | 3 406 607 |
| Jun 28, 2023 | $30.89 | $30.91 | $30.74 | $30.85 | 800 483 |
| Jun 27, 2023 | $30.38 | $30.94 | $30.37 | $30.87 | 2 180 178 |
| Jun 26, 2023 | $30.03 | $30.52 | $30.07 | $30.35 | 1 242 898 |
| Jun 23, 2023 | $29.96 | $30.20 | $29.87 | $30.04 | 600 478 |
| Jun 22, 2023 | $30.32 | $30.37 | $30.10 | $30.26 | 1 081 945 |
| Jun 21, 2023 | $30.00 | $30.53 | $29.93 | $30.43 | 680 815 |
