Scarica l'app Stockscreener
46.88
2.40%
1.10
Dopo l'orario di chiusura:
46.89
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $47.24 | $46.03 | $1.21 | 1,420,286.0 | +2.40% |
| 2025-08-21 | $45.96 | $45.62 | $0.339 | 669,255.0 | -0.20% |
| 2025-08-20 | $46.23 | $45.67 | $0.56 | 845,645.0 | -0.95% |
| 2025-08-19 | $46.64 | $46.12 | $0.5151 | 1,133,765.0 | +0.37% |
| 2025-08-18 | $46.16 | $45.92 | $0.2428 | 663,185.0 | +0.26% |
| 2025-08-15 | $46.60 | $45.98 | $0.619 | 509,648.0 | -0.90% |
| 2025-08-14 | $46.75 | $46.26 | $0.495 | 1,242,866.0 | -1.42% |
| 2025-08-13 | $47.15 | $46.38 | $0.7649 | 1,604,539.0 | +1.07% |
| 2025-08-12 | $46.64 | $45.69 | $0.95 | 2,210,890.0 | +2.44% |
| 2025-08-11 | $45.85 | $45.30 | $0.555 | 1,024,226.0 | -0.55% |
| 2025-08-08 | $46.05 | $45.62 | $0.4317 | 708,906.0 | +0.39% |
| 2025-08-07 | $46.00 | $45.32 | $0.68 | 961,535.0 | +0.64% |
| 2025-08-06 | $45.43 | $44.99 | $0.44 | 779,772.0 | -0.57% |
| 2025-08-05 | $45.66 | $44.95 | $0.7088 | 996,498.0 | +0.31% |
| 2025-08-04 | $45.50 | $45.19 | $0.31 | 623,613.0 | +0.87% |
| 2025-08-01 | $45.19 | $44.28 | $0.906 | 1,101,631.0 | -1.49% |
| 2025-07-31 | $46.07 | $45.44 | $0.63 | 1,506,132.0 | -0.82% |
| 2025-07-30 | $46.51 | $45.84 | $0.67 | 761,999.0 | -0.65% |
| 2025-07-29 | $46.78 | $46.14 | $0.6383 | 865,136.0 | -0.62% |
| 2025-07-28 | $46.97 | $46.54 | $0.4335 | 997,735.0 | -0.43% |
| 2025-07-25 | $46.90 | $46.21 | $0.69 | 856,096.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $47.24 | $44.28 | $2.96 | 17,916,546.0 | +2.60% |
| 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% |
1.41%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):