Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
41.56
+1.40 (3.49%)
At close: May 12, 2025, 4:00 PM
41.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.71 | 41.81 | 41.22 | 41.56 | 41.56 | 3.49% | 4,345,348 |
| May 9, 2025 | 40.17 | 40.28 | 39.85 | 40.16 | 40.16 | 0.27% | 1,109,978 |
| May 8, 2025 | 39.69 | 40.42 | 39.60 | 40.05 | 40.05 | 1.86% | 869,015 |
| May 7, 2025 | 39.44 | 39.55 | 39.09 | 39.32 | 39.32 | 0.31% | 788,012 |
| May 6, 2025 | 39.19 | 39.52 | 39.09 | 39.20 | 39.20 | -0.96% | 646,716 |
| May 5, 2025 | 39.37 | 39.87 | 39.28 | 39.58 | 39.58 | -0.20% | 967,753 |
| May 2, 2025 | 39.33 | 39.89 | 39.24 | 39.66 | 39.66 | 2.14% | 1,942,246 |
| May 1, 2025 | 38.63 | 39.26 | 38.56 | 38.83 | 38.83 | 1.17% | 905,777 |
| Apr 30, 2025 | 37.63 | 38.46 | 37.38 | 38.38 | 38.38 | 0.63% | 1,982,129 |
| Apr 29, 2025 | 37.81 | 38.30 | 37.61 | 38.14 | 38.14 | 0.55% | 542,805 |
| Apr 28, 2025 | 38.01 | 38.30 | 37.57 | 37.93 | 37.93 | -0.05% | 795,180 |
| Apr 25, 2025 | 37.84 | 38.10 | 37.71 | 37.95 | 37.95 | -0.11% | 500,147 |
| Apr 24, 2025 | 36.87 | 38.10 | 36.82 | 37.99 | 37.99 | 2.95% | 778,510 |
| Apr 23, 2025 | 37.32 | 38.01 | 36.77 | 36.90 | 36.90 | 1.85% | 851,430 |
| Apr 22, 2025 | 35.81 | 36.38 | 35.66 | 36.23 | 36.23 | 2.63% | 3,658,173 |
| Apr 21, 2025 | 35.96 | 35.96 | 34.93 | 35.30 | 35.30 | -2.51% | 1,046,875 |
| Apr 17, 2025 | 36.12 | 36.54 | 35.98 | 36.21 | 36.21 | 0.56% | 1,502,683 |
| Apr 16, 2025 | 36.23 | 36.48 | 35.59 | 36.01 | 36.01 | -1.29% | 790,654 |
| Apr 15, 2025 | 36.53 | 36.99 | 36.40 | 36.48 | 36.48 | -0.49% | 577,605 |
| Apr 14, 2025 | 36.82 | 36.95 | 36.26 | 36.66 | 36.66 | 0.94% | 940,711 |
| Apr 11, 2025 | 35.64 | 36.52 | 35.25 | 36.32 | 36.32 | 1.68% | 1,276,041 |
| Apr 10, 2025 | 35.97 | 36.19 | 34.64 | 35.72 | 35.72 | -3.35% | 1,974,578 |
| Apr 9, 2025 | 33.40 | 37.17 | 33.34 | 36.96 | 36.96 | 9.41% | 1,323,581 |
| Apr 8, 2025 | 35.38 | 35.58 | 33.22 | 33.78 | 33.78 | -1.60% | 5,279,718 |
| Apr 7, 2025 | 33.31 | 35.64 | 32.65 | 34.33 | 34.33 | -0.20% | 2,218,651 |
| Apr 4, 2025 | 34.79 | 35.02 | 33.54 | 34.40 | 34.40 | -4.63% | 2,791,958 |
| Apr 3, 2025 | 36.97 | 37.10 | 36.03 | 36.07 | 36.07 | -6.63% | 2,351,061 |
| Apr 2, 2025 | 37.53 | 38.72 | 37.38 | 38.63 | 38.63 | 1.68% | 822,196 |
| Apr 1, 2025 | 37.59 | 38.04 | 37.26 | 37.99 | 37.99 | 0.69% | 609,538 |
| Mar 31, 2025 | 37.13 | 37.90 | 36.68 | 37.73 | 37.73 | 0.32% | 1,639,634 |
| Mar 28, 2025 | 38.43 | 38.52 | 37.47 | 37.61 | 37.61 | -2.46% | 999,955 |
| Mar 27, 2025 | 38.78 | 38.88 | 38.32 | 38.56 | 38.56 | -0.80% | 814,757 |
| Mar 26, 2025 | 39.30 | 39.50 | 38.77 | 38.87 | 38.87 | -1.19% | 853,886 |
| Mar 25, 2025 | 39.33 | 39.50 | 39.10 | 39.34 | 39.34 | 0.13% | 630,721 |
| Mar 24, 2025 | 38.83 | 39.36 | 38.72 | 39.29 | 39.29 | 2.72% | 666,896 |
| Mar 21, 2025 | 38.25 | 38.31 | 37.85 | 38.25 | 38.25 | -1.19% | 690,913 |
| Mar 20, 2025 | 38.62 | 39.09 | 38.48 | 38.71 | 38.71 | -0.62% | 943,729 |
| Mar 19, 2025 | 38.54 | 39.20 | 38.40 | 38.95 | 38.95 | 1.30% | 1,997,392 |
| Mar 18, 2025 | 38.48 | 38.58 | 38.19 | 38.45 | 38.45 | -0.62% | 1,102,101 |
| Mar 17, 2025 | 38.19 | 38.91 | 38.16 | 38.69 | 38.69 | 0.94% | 894,507 |
| Mar 14, 2025 | 37.74 | 38.38 | 37.66 | 38.33 | 38.33 | 2.73% | 1,034,992 |
| Mar 13, 2025 | 37.88 | 38.00 | 37.16 | 37.31 | 37.31 | -1.66% | 3,306,053 |
| Mar 12, 2025 | 38.25 | 38.42 | 37.63 | 37.94 | 37.94 | 0.29% | 1,452,924 |
| Mar 11, 2025 | 37.93 | 38.36 | 37.56 | 37.83 | 37.83 | -0.26% | 1,789,266 |
| Mar 10, 2025 | 38.21 | 38.51 | 37.56 | 37.93 | 37.93 | -2.34% | 1,476,674 |
| Mar 7, 2025 | 38.59 | 38.98 | 37.96 | 38.84 | 38.84 | 0.52% | 972,312 |
| Mar 6, 2025 | 38.66 | 39.07 | 38.38 | 38.64 | 38.64 | -1.20% | 1,339,378 |
| Mar 5, 2025 | 38.49 | 39.19 | 38.41 | 39.11 | 39.11 | 2.17% | 1,393,732 |
| Mar 4, 2025 | 38.66 | 39.03 | 37.71 | 38.28 | 38.28 | -2.15% | 2,648,344 |
| Mar 3, 2025 | 40.39 | 40.58 | 38.91 | 39.12 | 39.12 | -2.71% | 1,649,456 |