Stockscreener 앱 받기
54.63
1.82%
-1.01
시간 외 거래:
54.52
-0.11
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $56.74 | $54.57 | $2.17 | 2,574,271.0 | -1.82% |
| 2026-02-11 | $56.26 | $55.34 | $0.92 | 1,996,521.0 | +0.69% |
| 2026-02-10 | $55.59 | $54.78 | $0.81 | 3,553,771.0 | +0.67% |
| 2026-02-09 | $55.15 | $54.47 | $0.6774 | 2,071,998.0 | +0.37% |
| 2026-02-06 | $54.80 | $53.35 | $1.45 | 1,277,762.0 | +3.50% |
| 2026-02-05 | $53.05 | $52.24 | $0.81 | 1,741,791.0 | -0.34% |
| 2026-02-04 | $53.27 | $52.30 | $0.9736 | 2,614,811.0 | +1.20% |
| 2026-02-03 | $52.78 | $51.57 | $1.21 | 2,363,758.0 | +1.85% |
| 2026-02-02 | $51.53 | $50.60 | $0.93 | 2,473,295.0 | +1.36% |
| 2026-01-30 | $51.23 | $50.32 | $0.91 | 1,325,122.0 | -0.88% |
| 2026-01-29 | $51.54 | $50.56 | $0.98 | 1,889,324.0 | +0.59% |
| 2026-01-28 | $51.29 | $50.65 | $0.64 | 1,390,615.0 | -0.53% |
| 2026-01-27 | $51.37 | $50.79 | $0.578 | 1,134,143.0 | +0.10% |
| 2026-01-26 | $51.41 | $51.01 | $0.405 | 2,704,575.0 | +0.04% |
| 2026-01-23 | $51.62 | $50.95 | $0.675 | 1,542,726.0 | -1.10% |
| 2026-01-22 | $52.22 | $51.47 | $0.745 | 1,145,397.0 | +0.04% |
| 2026-01-21 | $51.95 | $50.80 | $1.15 | 1,407,865.0 | +2.24% |
| 2026-01-20 | $51.04 | $50.36 | $0.68 | 2,034,626.0 | -2.04% |
| 2026-01-16 | $51.78 | $51.36 | $0.416 | 990,388.0 | +0.31% |
| 2026-01-15 | $51.62 | $50.92 | $0.695 | 1,990,320.0 | +1.42% |
| 2026-01-14 | $50.90 | $50.27 | $0.635 | 972,124.0 | -0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $56.74 | $50.60 | $6.14 | 23,242,249.0 | +7.65% |
| 2026-01 | $52.22 | $47.93 | $4.29 | 31,968,544.0 | +6.19% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.94 | $47.71 | $2.23 | 19,831,159.0 | -0.45% |
| 2025-11 | $48.62 | $45.44 | $3.18 | 17,225,219.0 | +0.58% |
| 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 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% |
1.07%
자본화:
|
볼륨(24시간):