Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
46.02
-0.42 (-0.90%)
At close: Aug 15, 2025, 4:00 PM
46.25
+0.23 (0.50%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.52 | 46.60 | 45.98 | 46.02 | 46.02 | -0.90% | 509,421 |
| Aug 14, 2025 | 46.75 | 46.75 | 46.26 | 46.44 | 46.44 | -1.42% | 1,242,922 |
| Aug 13, 2025 | 46.87 | 47.15 | 46.39 | 47.11 | 47.11 | 1.07% | 1,605,896 |
| Aug 12, 2025 | 45.80 | 46.64 | 45.69 | 46.61 | 46.61 | 2.44% | 2,211,250 |
| Aug 11, 2025 | 45.85 | 45.85 | 45.30 | 45.50 | 45.50 | -0.55% | 1,024,239 |
| Aug 8, 2025 | 45.73 | 46.05 | 45.62 | 45.75 | 45.75 | 0.39% | 709,091 |
| Aug 7, 2025 | 45.91 | 46.00 | 45.32 | 45.57 | 45.57 | 0.64% | 961,633 |
| Aug 6, 2025 | 45.41 | 45.43 | 44.99 | 45.28 | 45.28 | -0.57% | 779,774 |
| Aug 5, 2025 | 45.50 | 45.66 | 44.95 | 45.54 | 45.54 | 0.31% | 996,817 |
| Aug 4, 2025 | 45.34 | 45.50 | 45.19 | 45.40 | 45.40 | 0.87% | 623,902 |
| Aug 1, 2025 | 44.95 | 45.19 | 44.28 | 45.01 | 45.01 | -1.49% | 1,103,328 |
| Jul 31, 2025 | 45.76 | 46.07 | 45.44 | 45.69 | 45.69 | -0.82% | 1,506,530 |
| Jul 30, 2025 | 46.41 | 46.51 | 45.84 | 46.07 | 46.07 | -0.65% | 762,441 |
| Jul 29, 2025 | 46.72 | 46.78 | 46.14 | 46.37 | 46.37 | -0.62% | 865,164 |
| Jul 28, 2025 | 46.97 | 46.97 | 46.54 | 46.66 | 46.66 | -0.43% | 998,192 |
| Jul 25, 2025 | 46.28 | 46.90 | 46.21 | 46.86 | 46.86 | 1.65% | 857,070 |
| Jul 24, 2025 | 46.17 | 46.37 | 46.01 | 46.10 | 46.10 | -0.11% | 715,136 |
| Jul 23, 2025 | 45.80 | 46.18 | 45.80 | 46.15 | 46.15 | 1.29% | 1,617,274 |
| Jul 22, 2025 | 45.20 | 45.63 | 44.85 | 45.56 | 45.56 | 0.93% | 836,081 |
| Jul 21, 2025 | 45.62 | 45.67 | 45.12 | 45.14 | 45.14 | -0.64% | 1,140,841 |
| Jul 18, 2025 | 45.65 | 45.69 | 45.21 | 45.43 | 45.43 | 0.11% | 899,129 |
| Jul 17, 2025 | 44.80 | 45.45 | 44.75 | 45.38 | 45.38 | 1.77% | 1,082,204 |
| Jul 16, 2025 | 44.65 | 44.67 | 43.87 | 44.59 | 44.59 | 0.25% | 1,194,241 |
| Jul 15, 2025 | 45.17 | 45.19 | 44.47 | 44.48 | 44.48 | -1.07% | 754,185 |
| Jul 14, 2025 | 44.85 | 45.04 | 44.67 | 44.96 | 44.96 | - | 615,214 |
| Jul 11, 2025 | 44.84 | 45.04 | 44.74 | 44.96 | 44.96 | -0.29% | 595,074 |
| Jul 10, 2025 | 44.85 | 45.34 | 44.78 | 45.09 | 45.09 | 0.54% | 899,041 |
| Jul 9, 2025 | 44.71 | 44.88 | 44.34 | 44.85 | 44.85 | 0.81% | 893,870 |
| Jul 8, 2025 | 44.46 | 44.66 | 44.19 | 44.49 | 44.49 | 0.23% | 737,003 |
| Jul 7, 2025 | 44.63 | 44.85 | 44.12 | 44.39 | 44.39 | -0.92% | 917,439 |
| Jul 3, 2025 | 44.65 | 44.88 | 44.58 | 44.80 | 44.80 | 0.70% | 554,011 |
| Jul 2, 2025 | 44.04 | 44.52 | 43.91 | 44.49 | 44.49 | 1.07% | 1,079,974 |
| Jul 1, 2025 | 43.40 | 44.35 | 43.32 | 44.02 | 44.02 | 1.01% | 1,076,549 |
| Jun 30, 2025 | 43.80 | 43.80 | 43.46 | 43.58 | 43.58 | -0.23% | 834,390 |
| Jun 27, 2025 | 43.43 | 43.91 | 43.38 | 43.68 | 43.68 | 0.74% | 626,043 |
| Jun 26, 2025 | 42.93 | 43.41 | 42.91 | 43.36 | 43.25 | 1.38% | 597,750 |
| Jun 25, 2025 | 43.21 | 43.33 | 42.68 | 42.77 | 42.66 | -0.86% | 587,580 |
| Jun 24, 2025 | 42.96 | 43.20 | 42.65 | 43.14 | 43.03 | 1.29% | 2,249,886 |
| Jun 23, 2025 | 41.93 | 42.63 | 41.65 | 42.59 | 42.48 | 1.48% | 810,949 |
| Jun 20, 2025 | 42.33 | 42.40 | 41.79 | 41.97 | 41.86 | -0.24% | 594,227 |
| Jun 18, 2025 | 42.03 | 42.51 | 42.01 | 42.07 | 41.96 | 0.10% | 727,705 |
| Jun 17, 2025 | 42.21 | 42.43 | 41.99 | 42.03 | 41.92 | -0.85% | 682,086 |
| Jun 16, 2025 | 42.34 | 42.65 | 42.26 | 42.39 | 42.28 | 1.02% | 505,764 |
| Jun 13, 2025 | 42.09 | 42.39 | 41.79 | 41.96 | 41.85 | -1.46% | 900,488 |
| Jun 12, 2025 | 42.23 | 42.65 | 42.14 | 42.58 | 42.47 | 0.16% | 545,165 |
| Jun 11, 2025 | 42.67 | 42.79 | 42.36 | 42.51 | 42.40 | -0.40% | 579,778 |
| Jun 10, 2025 | 42.71 | 42.74 | 42.35 | 42.68 | 42.57 | 0.16% | 780,899 |
| Jun 9, 2025 | 42.76 | 42.89 | 42.61 | 42.61 | 42.50 | -0.05% | 502,291 |
| Jun 6, 2025 | 42.64 | 42.80 | 42.49 | 42.63 | 42.52 | 1.00% | 797,776 |
| Jun 5, 2025 | 42.24 | 42.44 | 41.95 | 42.21 | 42.10 | 0.09% | 1,024,575 |