Global X U.S. Infrastructure Development ETF (PAVE)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

37.64

+0.24

(+0.64%)

As of 12:44PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	37.65	37.75	37.27	37.64	37.64	708,043
01 May 2024	37.51	38.04	37.23	37.40	37.40	1,141,000
30 Apr 2024	38.14	38.31	37.46	37.49	37.49	913,000
29 Apr 2024	38.25	38.38	38.10	38.31	38.31	625,200
26 Apr 2024	37.92	38.24	37.83	38.13	38.13	775,300
25 Apr 2024	37.35	37.86	37.01	37.76	37.76	5,393,300
24 Apr 2024	37.83	38.16	37.37	37.66	37.66	1,543,600
23 Apr 2024	37.53	38.02	37.49	37.89	37.89	3,245,500
22 Apr 2024	37.50	37.81	37.22	37.54	37.54	877,900
19 Apr 2024	37.38	37.67	37.08	37.29	37.29	1,302,000
18 Apr 2024	37.70	37.91	37.28	37.36	37.36	1,892,700
17 Apr 2024	38.09	38.12	37.32	37.44	37.44	1,689,100
16 Apr 2024	37.91	38.00	37.53	37.84	37.84	1,370,000
15 Apr 2024	38.86	38.99	37.96	38.10	38.10	1,522,700
12 Apr 2024	38.64	38.78	38.19	38.36	38.36	1,058,600
11 Apr 2024	38.89	39.00	38.56	38.83	38.83	1,698,000
10 Apr 2024	38.75	39.14	38.50	38.81	38.81	1,327,000
09 Apr 2024	39.80	39.84	38.99	39.44	39.44	4,370,300
08 Apr 2024	39.84	39.93	39.61	39.65	39.65	1,000,900
05 Apr 2024	39.30	39.79	39.27	39.72	39.72	1,109,200
04 Apr 2024	39.95	39.99	39.03	39.19	39.19	1,742,300
03 Apr 2024	39.22	39.68	39.13	39.60	39.60	1,095,000
02 Apr 2024	39.35	39.40	38.99	39.21	39.21	1,294,200
01 Apr 2024	39.91	39.94	39.46	39.51	39.51	2,040,800
28 Mar 2024	39.83	39.93	39.67	39.81	39.81	2,185,000
27 Mar 2024	39.49	39.75	39.34	39.75	39.75	1,504,400
26 Mar 2024	39.24	39.32	39.14	39.16	39.16	1,773,900
25 Mar 2024	39.35	39.49	39.13	39.15	39.15	1,272,600
22 Mar 2024	39.54	39.65	39.33	39.37	39.37	2,372,200
21 Mar 2024	39.28	39.62	39.16	39.57	39.57	1,852,900
20 Mar 2024	38.60	39.16	38.48	39.04	39.04	2,206,400
19 Mar 2024	38.18	38.54	38.12	38.52	38.52	718,700
18 Mar 2024	38.27	38.46	38.19	38.21	38.21	650,600
15 Mar 2024	37.92	38.28	37.83	38.14	38.14	679,900
14 Mar 2024	38.33	38.38	37.72	38.02	38.02	644,500
13 Mar 2024	38.25	38.42	38.15	38.28	38.28	873,700
12 Mar 2024	38.00	38.26	37.83	38.24	38.24	931,000
11 Mar 2024	38.18	38.22	37.63	38.01	38.01	3,982,700
08 Mar 2024	38.50	38.73	38.16	38.28	38.28	610,100
07 Mar 2024	38.35	38.53	38.26	38.47	38.47	1,849,900
06 Mar 2024	37.99	38.19	37.94	38.01	38.01	2,179,700
05 Mar 2024	38.05	38.17	37.63	37.80	37.80	1,235,500
04 Mar 2024	38.02	38.39	38.02	38.16	38.16	1,375,300
01 Mar 2024	37.74	38.00	37.72	37.96	37.96	1,173,200
29 Feb 2024	37.71	37.80	37.48	37.72	37.72	927,800
28 Feb 2024	37.25	37.56	37.20	37.46	37.46	989,100
27 Feb 2024	37.34	37.41	37.17	37.33	37.33	915,400
26 Feb 2024	37.11	37.28	36.92	37.18	37.18	880,600
23 Feb 2024	36.98	37.16	36.84	37.09	37.09	807,900
22 Feb 2024	36.53	36.90	36.48	36.83	36.83	923,200
21 Feb 2024	36.13	36.29	36.02	36.29	36.29	683,400
20 Feb 2024	36.15	36.23	35.99	36.09	36.09	1,002,700
16 Feb 2024	36.51	36.77	36.40	36.40	36.40	740,100
15 Feb 2024	36.20	36.57	36.20	36.51	36.51	1,200,000
14 Feb 2024	35.73	36.21	35.72	36.11	36.11	1,210,400
13 Feb 2024	35.60	35.74	35.24	35.49	35.49	1,805,300
12 Feb 2024	36.05	36.46	36.05	36.29	36.29	777,200
09 Feb 2024	35.95	36.12	35.82	36.11	36.11	511,800
08 Feb 2024	35.68	35.90	35.63	35.86	35.86	684,600
07 Feb 2024	35.42	35.80	35.31	35.64	35.64	1,127,400
06 Feb 2024	35.00	35.16	34.92	35.16	35.16	948,500
05 Feb 2024	35.13	35.13	34.72	34.95	34.95	637,600
02 Feb 2024	34.96	35.54	34.75	35.36	35.36	1,007,300
01 Feb 2024	34.68	35.20	34.53	35.20	35.20	959,900
31 Jan 2024	34.91	34.94	34.29	34.32	34.32	1,162,100
30 Jan 2024	34.52	34.99	34.50	34.95	34.95	1,746,700
29 Jan 2024	34.16	34.68	34.11	34.66	34.66	558,400
26 Jan 2024	34.34	34.45	34.15	34.20	34.20	526,900
25 Jan 2024	34.09	34.32	33.99	34.30	34.30	858,200
24 Jan 2024	34.24	34.30	33.72	33.74	33.74	1,093,500
23 Jan 2024	34.28	34.39	33.89	34.03	34.03	772,600
22 Jan 2024	34.03	34.30	34.00	34.25	34.25	649,900
19 Jan 2024	33.67	33.96	33.42	33.86	33.86	932,700
18 Jan 2024	33.37	33.67	33.24	33.63	33.63	544,900
17 Jan 2024	33.13	33.35	33.07	33.20	33.20	666,900
16 Jan 2024	33.56	33.60	33.28	33.46	33.46	637,000
12 Jan 2024	33.74	33.96	33.51	33.69	33.69	487,000
11 Jan 2024	33.67	33.68	33.27	33.64	33.64	602,500
10 Jan 2024	33.49	33.70	33.43	33.66	33.66	758,400
09 Jan 2024	33.53	33.57	33.26	33.53	33.53	633,600
08 Jan 2024	33.37	33.76	33.21	33.74	33.74	693,800
05 Jan 2024	33.30	33.59	33.16	33.39	33.39	678,700
04 Jan 2024	33.49	33.68	33.35	33.36	33.36	512,600
03 Jan 2024	33.81	33.86	33.41	33.44	33.44	843,300
02 Jan 2024	34.18	34.42	33.97	34.11	34.11	551,600
29 Dec 2023	34.60	34.66	34.37	34.46	34.46	386,200
28 Dec 2023	34.60	34.68	34.43	34.62	34.62	532,500
28 Dec 2023	0.156 Dividend
27 Dec 2023	34.75	34.93	34.72	34.82	34.66	989,200
26 Dec 2023	34.52	34.89	34.51	34.80	34.64	1,516,800
22 Dec 2023	34.39	34.61	34.35	34.50	34.35	734,600
21 Dec 2023	34.09	34.33	34.05	34.32	34.17	708,400
20 Dec 2023	34.37	34.63	33.91	33.91	33.76	640,000
19 Dec 2023	34.23	34.48	34.18	34.45	34.30	648,700
18 Dec 2023	34.26	34.30	33.99	34.07	33.92	549,100
15 Dec 2023	34.06	34.27	33.92	34.00	33.85	591,500
14 Dec 2023	33.44	34.13	33.44	34.08	33.93	808,700
13 Dec 2023	32.60	33.22	32.39	33.15	33.00	727,000
12 Dec 2023	32.50	32.70	32.41	32.58	32.43	577,700
11 Dec 2023	32.17	32.49	32.09	32.46	32.31	483,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6555+0.0028(+0.43%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.79-0.21(-0.27%)

GOLD2,311.40+0.40(+0.02%)

Bitcoin AUD90,049.91+3,150.12(+3.63%)

Global X U.S. Infrastructure Development ETF (PAVE)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6555
+0.0028(+0.43%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.79
-0.21(-0.27%)

GOLD
2,311.40
+0.40(+0.02%)

Bitcoin AUD
90,049.91
+3,150.12(+3.63%)