Stockscreener 앱 받기
45.38
1.27%
0.57
시간 외 거래:
45.54
0.16
+0.35%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $45.42 | $44.95 | $0.475 | 1,158,658.0 | +1.27% |
| 2024-11-21 | $45.01 | $44.07 | $0.94 | 1,351,022.0 | +1.75% |
| 2024-11-20 | $44.21 | $43.67 | $0.54 | 1,402,482.0 | -0.05% |
| 2024-11-19 | $44.14 | $43.48 | $0.66 | 1,037,058.0 | +0.07% |
| 2024-11-18 | $44.23 | $43.77 | $0.46 | 749,760.0 | +0.50% |
| 2024-11-15 | $44.18 | $43.68 | $0.50 | 3,911,842.0 | -0.64% |
| 2024-11-14 | $44.84 | $43.96 | $0.88 | 1,079,481.0 | -1.50% |
| 2024-11-13 | $45.20 | $44.71 | $0.495 | 1,591,439.0 | -0.09% |
| 2024-11-12 | $45.39 | $44.65 | $0.7373 | 5,257,444.0 | -1.47% |
| 2024-11-11 | $45.65 | $45.36 | $0.2948 | 1,095,931.0 | +0.84% |
| 2024-11-08 | $45.24 | $44.72 | $0.5201 | 1,025,273.0 | +0.45% |
| 2024-11-07 | $45.29 | $44.77 | $0.52 | 1,780,211.0 | -0.73% |
| 2024-11-06 | $45.26 | $44.15 | $1.11 | 2,494,235.0 | +6.75% |
| 2024-11-05 | $42.36 | $41.21 | $1.15 | 888,782.0 | +2.69% |
| 2024-11-04 | $41.64 | $41.16 | $0.4751 | 696,867.0 | -0.10% |
| 2024-11-01 | $41.67 | $41.23 | $0.44 | 1,372,427.0 | +0.41% |
| 2024-10-31 | $41.46 | $41.00 | $0.4601 | 836,162.0 | -0.92% |
| 2024-10-30 | $41.87 | $41.30 | $0.57 | 434,324.0 | +0.00% |
| 2024-10-29 | $41.61 | $41.15 | $0.46 | 1,043,692.0 | -0.62% |
| 2024-10-28 | $41.84 | $41.47 | $0.375 | 701,320.0 | +1.33% |
| 2024-10-25 | $41.72 | $41.07 | $0.65 | 636,232.0 | -0.58% |
| 2024-10-24 | $41.55 | $41.19 | $0.355 | 589,742.0 | -0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.65 | $41.16 | $4.49 | 28,051,570.0 | +10.36% |
| 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% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.46 | $26.20 | $2.26 | 9,279,175.0 | -5.19% |
| 2022-11 | $27.94 | $24.82 | $3.12 | 9,814,487.0 | +7.88% |
| 2022-10 | $26.07 | $22.98 | $3.09 | 12,633,159.0 | +12.32% |
| 2022-09 | $26.86 | $22.71 | $4.15 | 17,743,183.0 | -9.82% |
| 2022-08 | $27.81 | $25.52 | $2.29 | 14,602,742.0 | -2.74% |
| 2022-07 | $26.38 | $22.14 | $4.23 | 13,460,898.0 | +15.61% |
| 2022-06 | $26.75 | $22.16 | $4.59 | 26,097,698.0 | -11.96% |
| 2022-05 | $27.37 | $23.92 | $3.45 | 22,120,982.0 | -1.71% |
| 2022-04 | $28.89 | $26.18 | $2.71 | 21,760,476.0 | -7.07% |
| 2022-03 | $28.95 | $26.09 | $2.86 | 21,907,129.0 | +5.64% |
| 2022-02 | $27.16 | $24.81 | $2.36 | 29,792,554.0 | +1.75% |
| 2022-01 | $29.45 | $25.15 | $4.30 | 39,147,923.0 | -8.61% |
0.73%
자본화:
|
볼륨(24시간):