Stockscreener 앱 받기
40.84
0.99%
0.435
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-02 | $40.84 | $40.63 | $0.215 | 141,025.0 | +1.04% |
| 2024-12-31 | $40.71 | $40.33 | $0.3886 | 3,806,528.0 | -0.02% |
| 2024-12-30 | $40.64 | $39.98 | $0.66 | 2,172,054.0 | -1.32% |
| 2024-12-27 | $41.44 | $40.66 | $0.7749 | 1,082,414.0 | -1.18% |
| 2024-12-26 | $41.50 | $41.10 | $0.40 | 1,247,790.0 | +0.19% |
| 2024-12-24 | $41.42 | $40.96 | $0.46 | 390,076.0 | +0.71% |
| 2024-12-23 | $41.13 | $40.71 | $0.416 | 1,461,865.0 | +0.00% |
| 2024-12-20 | $41.44 | $40.42 | $1.02 | 1,057,327.0 | +0.81% |
| 2024-12-19 | $41.52 | $40.67 | $0.8444 | 1,295,771.0 | -0.32% |
| 2024-12-18 | $42.66 | $40.85 | $1.81 | 1,288,530.0 | -3.68% |
| 2024-12-17 | $42.87 | $42.34 | $0.53 | 839,587.0 | -1.46% |
| 2024-12-16 | $43.34 | $42.97 | $0.366 | 803,800.0 | -0.23% |
| 2024-12-13 | $43.66 | $43.06 | $0.599 | 1,382,045.0 | -0.85% |
| 2024-12-12 | $44.00 | $43.53 | $0.47 | 1,998,442.0 | -0.98% |
| 2024-12-11 | $44.17 | $43.84 | $0.3249 | 1,098,109.0 | +0.48% |
| 2024-12-10 | $44.19 | $43.62 | $0.57 | 1,677,648.0 | -1.08% |
| 2024-12-09 | $44.98 | $44.20 | $0.78 | 1,151,933.0 | -1.18% |
| 2024-12-06 | $45.28 | $44.65 | $0.6273 | 1,045,133.0 | -0.62% |
| 2024-12-05 | $45.41 | $44.94 | $0.4711 | 4,203,804.0 | -0.71% |
| 2024-12-04 | $45.52 | $45.05 | $0.47 | 1,050,906.0 | -0.20% |
| 2024-12-03 | $45.68 | $45.17 | $0.5099 | 1,032,345.0 | -0.26% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 연도별 가격 이력
이 심층 분석에서는 Global X U.S. Infrastructure Development ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X U.S. Infrastructure Development ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $40.84 | $40.63 | $0.215 | 141,025.0 | +1.04% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PAVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.57%
0.05%
자본화:
|
볼륨(24시간):