Global X U.S. Infrastructure Development ETF (PAVE)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 38.39 | 38.50 | 38.12 | 38.29 | 38.29 | 797,709 |
| May 02, 2024 | 37.65 | 37.97 | 37.27 | 37.93 | 37.93 | 1,353,100 |
| May 01, 2024 | 37.51 | 38.04 | 37.23 | 37.40 | 37.40 | 1,141,000 |
| Apr 30, 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 37.49 | 913,000 |
| Apr 29, 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 38.31 | 625,200 |
| Apr 26, 2024 | 37.92 | 38.24 | 37.83 | 38.13 | 38.13 | 775,300 |
| Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 37.76 | 5,393,300 |
| Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 37.66 | 1,543,600 |
| Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 37.89 | 3,245,500 |
| Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 37.54 | 877,900 |
| Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 37.29 | 1,302,000 |
| Apr 18, 2024 | 37.70 | 37.91 | 37.28 | 37.36 | 37.36 | 1,892,700 |
| Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 37.44 | 1,689,100 |
| Apr 16, 2024 | 37.91 | 38.00 | 37.53 | 37.84 | 37.84 | 1,370,000 |
| Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 38.10 | 1,522,700 |
| Apr 12, 2024 | 38.64 | 38.78 | 38.19 | 38.36 | 38.36 | 1,058,600 |
| Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 38.83 | 1,698,000 |
| Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 38.81 | 1,327,000 |
| Apr 09, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 39.44 | 4,370,300 |
| Apr 08, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 39.65 | 1,000,900 |
| Apr 05, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 39.72 | 1,109,200 |
| Apr 04, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 39.19 | 1,742,300 |
| Apr 03, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 39.60 | 1,095,000 |
| Apr 02, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 39.21 | 1,294,200 |
| Apr 01, 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 39.51 | 2,040,800 |
| Mar 28, 2024 | 39.83 | 39.93 | 39.67 | 39.81 | 39.81 | 2,185,000 |
| Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 39.75 | 1,504,400 |
| Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 39.16 | 1,773,900 |
| Mar 25, 2024 | 39.35 | 39.49 | 39.13 | 39.15 | 39.15 | 1,272,600 |
| Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 39.37 | 2,372,200 |
| Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 39.57 | 1,852,900 |
| Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 39.04 | 2,206,400 |
| Mar 19, 2024 | 38.18 | 38.54 | 38.12 | 38.52 | 38.52 | 718,700 |
| Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 38.21 | 650,600 |
| Mar 15, 2024 | 37.92 | 38.28 | 37.83 | 38.14 | 38.14 | 679,900 |
| Mar 14, 2024 | 38.33 | 38.38 | 37.72 | 38.02 | 38.02 | 644,500 |
| Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 38.28 | 873,700 |
| Mar 12, 2024 | 38.00 | 38.26 | 37.83 | 38.24 | 38.24 | 931,000 |
| Mar 11, 2024 | 38.18 | 38.22 | 37.63 | 38.01 | 38.01 | 3,982,700 |
| Mar 08, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 38.28 | 610,100 |
| Mar 07, 2024 | 38.35 | 38.53 | 38.26 | 38.47 | 38.47 | 1,849,900 |
| Mar 06, 2024 | 37.99 | 38.19 | 37.94 | 38.01 | 38.01 | 2,179,700 |
| Mar 05, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 37.80 | 1,235,500 |
| Mar 04, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 38.16 | 1,375,300 |
| Mar 01, 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 37.96 | 1,173,200 |
| Feb 29, 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 37.72 | 927,800 |
| Feb 28, 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 37.46 | 989,100 |
| Feb 27, 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 37.33 | 915,400 |
| Feb 26, 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 37.18 | 880,600 |
| Feb 23, 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 37.09 | 807,900 |
| Feb 22, 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 36.83 | 923,200 |
| Feb 21, 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 36.29 | 683,400 |
| Feb 20, 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 36.09 | 1,002,700 |
| Feb 16, 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 36.40 | 740,100 |
| Feb 15, 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 36.51 | 1,200,000 |
| Feb 14, 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 36.11 | 1,210,400 |
| Feb 13, 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 35.49 | 1,805,300 |
| Feb 12, 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 36.29 | 777,200 |
| Feb 09, 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 36.11 | 511,800 |
| Feb 08, 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 35.86 | 684,600 |
| Feb 07, 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 35.64 | 1,127,400 |
| Feb 06, 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 35.16 | 948,500 |
| Feb 05, 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 34.95 | 637,600 |
| Feb 02, 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 35.36 | 1,007,300 |
| Feb 01, 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 35.20 | 959,900 |
| Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 34.32 | 1,162,100 |
| Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 34.95 | 1,746,700 |
| Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 34.66 | 558,400 |
| Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 34.20 | 526,900 |
| Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 34.30 | 858,200 |
| Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 33.74 | 1,093,500 |
| Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 34.03 | 772,600 |
| Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 34.25 | 649,900 |
| Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 33.86 | 932,700 |
| Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 33.63 | 544,900 |
| Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 33.20 | 666,900 |
| Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 33.46 | 637,000 |
| Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 33.69 | 487,000 |
| Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 33.64 | 602,500 |
| Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 33.66 | 758,400 |
| Jan 09, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 33.53 | 633,600 |
| Jan 08, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 33.74 | 693,800 |
| Jan 05, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 33.39 | 678,700 |
| Jan 04, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 33.36 | 512,600 |
| Jan 03, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 33.44 | 843,300 |
| Jan 02, 2024 | 34.18 | 34.42 | 33.97 | 34.11 | 34.11 | 551,600 |
| Dec 29, 2023 | 34.60 | 34.66 | 34.37 | 34.46 | 34.46 | 386,200 |
| Dec 28, 2023 | 34.60 | 34.68 | 34.43 | 34.62 | 34.62 | 532,500 |
| Dec 28, 2023 | 0.156 Dividend | |||||
| Dec 27, 2023 | 34.75 | 34.93 | 34.72 | 34.82 | 34.66 | 989,200 |
| Dec 26, 2023 | 34.52 | 34.89 | 34.51 | 34.80 | 34.64 | 1,516,800 |
| Dec 22, 2023 | 34.39 | 34.61 | 34.35 | 34.50 | 34.35 | 734,600 |
| Dec 21, 2023 | 34.09 | 34.33 | 34.05 | 34.32 | 34.17 | 708,400 |
| Dec 20, 2023 | 34.37 | 34.63 | 33.91 | 33.91 | 33.76 | 640,000 |
| Dec 19, 2023 | 34.23 | 34.48 | 34.18 | 34.45 | 34.30 | 648,700 |
| Dec 18, 2023 | 34.26 | 34.30 | 33.99 | 34.07 | 33.92 | 549,100 |
| Dec 15, 2023 | 34.06 | 34.27 | 33.92 | 34.00 | 33.85 | 591,500 |
| Dec 14, 2023 | 33.44 | 34.13 | 33.44 | 34.08 | 33.93 | 808,700 |
| Dec 13, 2023 | 32.60 | 33.22 | 32.39 | 33.15 | 33.00 | 727,000 |
| Dec 12, 2023 | 32.50 | 32.70 | 32.41 | 32.58 | 32.43 | 577,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.