Global X U.S. Infrastructure Development ETF (PAVE) Historical Stock Data
37.76 ↑0.10 (0.27%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAVE is down -0.13% a day on average. There have been 11 days where Global X U.S. Infrastructure Development ETF closed green and 19 days where PAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 37.35 | 37.76 | ↑$0.41 (1.10%) | 37.01 | 37.86 | 5.39M |
| 2024-04-24 | 37.83 | 37.66 | ↓$0.17 (-0.45%) | 37.37 | 38.16 | 1.53M |
| 2024-04-23 | 37.53 | 37.89 | ↑$0.36 (0.96%) | 37.49 | 38.02 | 2.65M |
| 2024-04-22 | 37.50 | 37.54 | ↑$0.04 (0.11%) | 37.22 | 37.81 | 877.92K |
| 2024-04-19 | 37.38 | 37.29 | ↓$0.09 (-0.24%) | 37.08 | 37.68 | 1.30M |
| 2024-04-18 | 37.70 | 37.36 | ↓$0.34 (-0.90%) | 37.28 | 37.91 | 1.89M |
| 2024-04-17 | 38.09 | 37.44 | ↓$0.65 (-1.71%) | 37.32 | 38.12 | 1.69M |
| 2024-04-16 | 37.91 | 37.84 | ↓$0.07 (-0.18%) | 37.53 | 38.00 | 1.37M |
| 2024-04-15 | 38.86 | 38.10 | ↓$0.76 (-1.96%) | 37.96 | 38.99 | 1.52M |
| 2024-04-12 | 38.64 | 38.36 | ↓$0.28 (-0.72%) | 38.20 | 38.78 | 1.06M |
| 2024-04-11 | 38.89 | 38.83 | ↓$0.06 (-0.15%) | 38.56 | 39.00 | 1.70M |
| 2024-04-10 | 38.75 | 38.81 | ↑$0.06 (0.15%) | 38.50 | 39.14 | 1.33M |
| 2024-04-09 | 39.80 | 39.44 | ↓$0.36 (-0.90%) | 38.99 | 39.84 | 4.37M |
| 2024-04-08 | 39.84 | 39.65 | ↓$0.19 (-0.48%) | 39.61 | 39.93 | 1M |
| 2024-04-05 | 39.30 | 39.72 | ↑$0.42 (1.07%) | 39.27 | 39.79 | 1.11M |
| 2024-04-04 | 39.95 | 39.19 | ↓$0.76 (-1.90%) | 39.03 | 40.00 | 1.74M |
| 2024-04-03 | 39.22 | 39.60 | ↑$0.38 (0.97%) | 39.13 | 39.68 | 1.09M |
| 2024-04-02 | 39.35 | 39.21 | ↓$0.14 (-0.36%) | 38.99 | 39.40 | 1.29M |
| 2024-04-01 | 39.91 | 39.51 | ↓$0.40 (-1.00%) | 39.46 | 39.94 | 2.04M |
| 2024-03-29 | 39.83 | 39.81 | ↓$0.02 (-0.05%) | 39.67 | 39.93 | 2.19M |
| 2024-03-28 | 39.83 | 39.81 | ↓$0.02 (-0.05%) | 39.67 | 39.93 | 2.18M |
| 2024-03-27 | 39.49 | 39.75 | ↑$0.26 (0.66%) | 39.34 | 39.75 | 1.50M |
| 2024-03-26 | 39.24 | 39.16 | ↓$0.08 (-0.20%) | 39.14 | 39.32 | 1.77M |
| 2024-03-25 | 39.35 | 39.15 | ↓$0.20 (-0.51%) | 39.13 | 39.49 | 1.27M |
| 2024-03-22 | 39.54 | 39.37 | ↓$0.17 (-0.43%) | 39.33 | 39.65 | 2.37M |
| 2024-03-21 | 39.28 | 39.57 | ↑$0.29 (0.74%) | 39.16 | 39.62 | 1.85M |
| 2024-03-20 | 38.60 | 39.04 | ↑$0.44 (1.14%) | 38.48 | 39.16 | 2.20M |
| 2024-03-19 | 38.18 | 38.52 | ↑$0.34 (0.89%) | 38.12 | 38.55 | 715.62K |
| 2024-03-18 | 38.27 | 38.21 | ↓$0.06 (-0.16%) | 38.19 | 38.46 | 646.28K |
| 2024-03-15 | 37.92 | 38.14 | ↑$0.22 (0.58%) | 37.84 | 38.28 | 678.48K |
Create an account or log in to view more rows.
$PAVE we always finish green after a red week. Less go!
$PAVE buy and hold and get rewarded
$PAVE It's happening!
$PAVE I mean ... head and shoulders .....
$PAVE make it rain
let’s see some green
$PAVE buy SHARES
$PAVE Tendie tickets on discount today!!!
$PAVE watch for another rejection up here
$PAVE upupup!
$PAVE Same thing
different day