Scarica l'app Stockscreener
48.11
0.26%
-0.1499
Storico Dei Prezzi Delle Azioni Di Global X U.S. Infrastructure Development ETF (PAVE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $48.27 | $47.77 | $0.50 | 324,687.0 | -0.30% |
| 2025-10-31 | $48.49 | $47.94 | $0.555 | 1,075,273.0 | +0.48% |
| 2025-10-30 | $48.88 | $47.96 | $0.92 | 1,018,500.0 | -1.09% |
| 2025-10-29 | $49.08 | $48.24 | $0.84 | 1,401,745.0 | +0.54% |
| 2025-10-28 | $48.71 | $48.22 | $0.49 | 3,482,843.0 | -0.37% |
| 2025-10-27 | $48.80 | $48.26 | $0.54 | 738,369.0 | +0.31% |
| 2025-10-24 | $48.60 | $48.33 | $0.275 | 786,246.0 | +0.83% |
| 2025-10-23 | $47.99 | $47.16 | $0.835 | 1,608,927.0 | +1.59% |
| 2025-10-22 | $48.42 | $47.04 | $1.38 | 1,235,975.0 | -2.08% |
| 2025-10-21 | $48.26 | $47.53 | $0.725 | 576,916.0 | +0.54% |
| 2025-10-20 | $48.00 | $47.59 | $0.415 | 483,831.0 | +1.59% |
| 2025-10-17 | $47.48 | $46.92 | $0.56 | 596,749.0 | -0.19% |
| 2025-10-16 | $48.01 | $47.04 | $0.9668 | 879,370.0 | -1.09% |
| 2025-10-15 | $48.27 | $47.33 | $0.939 | 684,391.0 | +0.15% |
| 2025-10-14 | $47.99 | $46.49 | $1.50 | 568,217.0 | +1.36% |
| 2025-10-13 | $47.34 | $46.83 | $0.51 | 693,906.0 | +1.40% |
| 2025-10-10 | $48.00 | $46.38 | $1.62 | 1,107,229.0 | -2.56% |
| 2025-10-09 | $48.42 | $47.54 | $0.881 | 642,611.0 | -1.31% |
| 2025-10-08 | $48.30 | $47.53 | $0.77 | 737,618.0 | +1.47% |
| 2025-10-07 | $48.23 | $47.40 | $0.83 | 901,531.0 | -0.83% |
| 2025-10-06 | $48.22 | $47.74 | $0.48 | 506,904.0 | +0.04% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X U.S. Infrastructure Development ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PAVE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X U.S. Infrastructure Development ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X U.S. Infrastructure Development ETF Storia dei prezzi delle azioni (PAVE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $48.27 | $47.77 | $0.50 | 324,687.0 | -0.30% |
| 2025-10 | $49.08 | $46.38 | $2.70 | 22,465,608.0 | +1.32% |
| 2025-09 | $47.67 | $45.62 | $2.05 | 17,553,265.0 | +2.41% |
| 2025-08 | $47.24 | $44.28 | $2.96 | 19,685,583.0 | +1.79% |
| 2025-07 | $46.97 | $43.32 | $3.65 | 19,773,958.0 | +4.84% |
| 2025-06 | $43.91 | $41.04 | $2.87 | 16,004,643.0 | +4.99% |
| 2025-05 | $42.42 | $38.56 | $3.86 | 24,745,999.0 | +8.16% |
| 2025-04 | $38.72 | $32.65 | $6.07 | 32,255,715.0 | +1.72% |
| 2025-03 | $40.58 | $36.68 | $3.90 | 26,036,976.0 | -6.17% |
| 2025-02 | $42.44 | $39.38 | $3.06 | 27,091,811.0 | -4.92% |
| 2025-01 | $44.05 | $39.66 | $4.39 | 38,307,638.0 | +4.65% |
Global X U.S. Infrastructure Development ETF Storia dei prezzi delle azioni (PAVE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $45.95 | $39.98 | $5.97 | 27,201,573.0 | -11.61% |
| 2024-11 | $46.18 | $41.16 | $5.02 | 32,211,403.0 | +11.21% |
| 2024-10 | $42.53 | $40.49 | $2.04 | 17,891,671.0 | -0.10% |
| 2024-09 | $41.41 | $36.59 | $4.81 | 21,895,495.0 | +4.41% |
| 2024-08 | $40.17 | $35.72 | $4.45 | 26,087,363.0 | -1.35% |
| 2024-07 | $40.55 | $36.28 | $4.27 | 25,350,512.0 | +7.94% |
| 2024-06 | $38.93 | $36.66 | $2.27 | 21,611,702.0 | -4.34% |
| 2024-05 | $39.70 | $37.23 | $2.47 | 30,216,077.0 | +3.23% |
| 2024-04 | $39.99 | $37.01 | $2.98 | 37,857,326.0 | -5.83% |
| 2024-03 | $39.93 | $37.62 | $2.30 | 30,061,680.0 | +5.54% |
| 2024-02 | $37.80 | $34.53 | $3.27 | 18,724,375.0 | +9.91% |
| 2024-01 | $34.99 | $33.07 | $1.92 | 15,939,338.0 | -0.41% |
Global X U.S. Infrastructure Development ETF Storia dei prezzi delle azioni (PAVE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $34.93 | $31.50 | $3.43 | 13,493,350.0 | +9.43% |
| 2023-11 | $31.52 | $28.59 | $2.93 | 19,850,563.0 | +9.34% |
| 2023-10 | $31.03 | $28.19 | $2.84 | 23,277,685.0 | -5.20% |
| 2023-09 | $32.66 | $29.89 | $2.77 | 13,433,850.0 | -5.86% |
| 2023-08 | $32.66 | $30.93 | $1.73 | 18,076,821.0 | -0.37% |
| 2023-07 | $32.39 | $30.41 | $1.98 | 14,996,997.0 | +3.05% |
| 2023-06 | $31.54 | $27.21 | $4.33 | 19,775,975.0 | +15.21% |
| 2023-05 | $28.55 | $27.17 | $1.38 | 16,213,704.0 | -1.12% |
| 2023-04 | $28.52 | $26.52 | $2.00 | 11,971,112.0 | -2.68% |
| 2023-03 | $30.22 | $26.38 | $3.84 | 28,113,676.0 | -2.88% |
| 2023-02 | $29.92 | $28.37 | $1.55 | 17,633,721.0 | +0.86% |
| 2023-01 | $28.97 | $26.24 | $2.73 | 17,527,592.0 | +9.25% |
0.70%
0.52%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):