Stockscreener 앱 받기
49.37
0.82%
0.40
시간 외 거래:
49.64
0.27
+0.55%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $49.40 | $48.74 | $0.65 | 789,266.0 | +0.82% |
| 2026-01-07 | $50.15 | $48.90 | $1.25 | 1,259,610.0 | -2.00% |
| 2026-01-06 | $50.05 | $48.75 | $1.30 | 1,906,720.0 | +1.07% |
| 2026-01-05 | $49.78 | $48.96 | $0.82 | 4,978,319.0 | +1.21% |
| 2026-01-02 | $48.89 | $47.93 | $0.96 | 1,181,866.0 | +2.22% |
| 2025-12-31 | $48.47 | $47.77 | $0.6956 | 411,013.0 | -1.10% |
| 2025-12-30 | $48.66 | $48.31 | $0.3456 | 618,009.0 | -1.33% |
| 2025-12-29 | $49.31 | $48.87 | $0.444 | 665,869.0 | -0.59% |
| 2025-12-26 | $49.30 | $49.09 | $0.21 | 344,227.0 | +0.06% |
| 2025-12-24 | $49.30 | $49.07 | $0.235 | 387,049.0 | +0.16% |
| 2025-12-23 | $49.24 | $48.95 | $0.2836 | 3,084,913.0 | +0.21% |
| 2025-12-22 | $49.12 | $48.64 | $0.475 | 792,400.0 | +1.00% |
| 2025-12-19 | $48.68 | $48.32 | $0.356 | 1,043,859.0 | +0.54% |
| 2025-12-18 | $48.77 | $48.19 | $0.58 | 798,312.0 | +0.88% |
| 2025-12-17 | $48.95 | $47.82 | $1.13 | 789,385.0 | -1.80% |
| 2025-12-16 | $49.20 | $48.49 | $0.7118 | 2,059,812.0 | -0.55% |
| 2025-12-15 | $49.43 | $48.84 | $0.59 | 843,356.0 | -0.08% |
| 2025-12-12 | $49.94 | $48.84 | $1.10 | 834,778.0 | -1.37% |
| 2025-12-11 | $49.82 | $48.94 | $0.88 | 1,928,810.0 | +1.51% |
| 2025-12-10 | $49.24 | $48.05 | $1.19 | 756,238.0 | +2.00% |
| 2025-12-09 | $48.59 | $48.03 | $0.565 | 541,075.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $50.15 | $47.93 | $2.22 | 10,905,047.0 | +3.31% |
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% |
0.79%
0.68%
자본화:
|
볼륨(24시간):