Get the Stockscreener App
41.97
0.24%
-0.10
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History
The historical daily chart and data for Global X U.S. Infrastructure Development ETF stock (PAVE), show that the latest closing stock price as of June 20, 2025, is $41.97.
- Global X U.S. Infrastructure Development ETF all-time high stock price is $46.18, occurred on November 27, 2024.
- The lowest Global X U.S. Infrastructure Development ETF stock price recorded was $9.80 on March 23, 2020. Since then, Global X U.S. Infrastructure Development ETF's stock price has risen over 328.27% to $41.97 now.
- The 52-week high stock price for PAVE is $46.18, representing a 10.03% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PAVE is $32.65, indicating a -22.21% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X U.S. Infrastructure Development ETF (PAVE) stock in the beginning of 2024 was $28.50. The stock closed the year at $26.49, a loss of over -7.05% for the year.
The table below shows more information about PAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $42.40 | $41.79 | $0.61 | 594,227.0 | -0.24% |
| Jun 18, 2025 | $42.51 | $42.01 | $0.4974 | 727,694.0 | +0.10% |
| Jun 17, 2025 | $42.43 | $41.99 | $0.4383 | 682,075.0 | -0.85% |
| Jun 16, 2025 | $42.65 | $42.26 | $0.39 | 505,529.0 | +1.02% |
| Jun 13, 2025 | $42.39 | $41.78 | $0.6051 | 900,139.0 | -1.46% |
| Jun 12, 2025 | $42.65 | $42.14 | $0.51 | 545,165.0 | +0.16% |
| Jun 11, 2025 | $42.79 | $42.36 | $0.43 | 579,738.0 | -0.40% |
| Jun 10, 2025 | $42.73 | $42.35 | $0.385 | 780,603.0 | +0.16% |
| Jun 09, 2025 | $42.89 | $42.61 | $0.28 | 502,266.0 | -0.05% |
| Jun 06, 2025 | $42.80 | $42.49 | $0.31 | 797,395.0 | +1.00% |
| Jun 05, 2025 | $42.44 | $41.95 | $0.485 | 1,024,327.0 | +0.09% |
| Jun 04, 2025 | $42.41 | $42.15 | $0.255 | 759,957.0 | +0.02% |
| Jun 03, 2025 | $42.21 | $41.50 | $0.7075 | 1,266,231.0 | +1.47% |
| Jun 02, 2025 | $41.71 | $41.04 | $0.67 | 749,115.0 | +0.10% |
| May 30, 2025 | $41.64 | $41.12 | $0.515 | 666,766.0 | -0.29% |
| May 29, 2025 | $41.96 | $41.29 | $0.67 | 904,701.0 | +0.05% |
| May 28, 2025 | $42.23 | $41.52 | $0.705 | 1,222,200.0 | -1.14% |
| May 27, 2025 | $42.12 | $41.44 | $0.68 | 1,243,467.0 | +2.16% |
| May 23, 2025 | $41.36 | $40.61 | $0.75 | 858,824.0 | +0.07% |
| May 22, 2025 | $41.43 | $40.88 | $0.55 | 839,712.0 | -0.24% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X U.S. Infrastructure Development ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X U.S. Infrastructure Development ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $42.89 | $41.04 | $1.85 | 11,008,688.0 | +1.11% |
| May, 2025 | $42.42 | $38.56 | $3.86 | 24,745,999.0 | +8.16% |
| Apr, 2025 | $38.72 | $32.65 | $6.07 | 32,255,715.0 | +1.72% |
| Mar, 2025 | $40.58 | $36.68 | $3.90 | 26,036,976.0 | -6.17% |
| Feb, 2025 | $42.44 | $39.38 | $3.06 | 27,091,811.0 | -4.92% |
| Jan, 2025 | $44.05 | $39.66 | $4.39 | 38,307,638.0 | +4.65% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.95 | $39.98 | $5.97 | 27,201,573.0 | -11.61% |
| Nov, 2024 | $46.18 | $41.16 | $5.02 | 32,211,403.0 | +11.21% |
| Oct, 2024 | $42.53 | $40.49 | $2.04 | 17,891,671.0 | -0.10% |
| Sep, 2024 | $41.41 | $36.59 | $4.81 | 21,895,495.0 | +4.41% |
| Aug, 2024 | $40.17 | $35.72 | $4.45 | 26,087,363.0 | -1.35% |
| Jul, 2024 | $40.55 | $36.28 | $4.27 | 25,350,512.0 | +7.94% |
| Jun, 2024 | $38.93 | $36.66 | $2.27 | 21,611,702.0 | -4.34% |
| May, 2024 | $39.70 | $37.23 | $2.47 | 30,216,077.0 | +3.23% |
| Apr, 2024 | $39.99 | $37.01 | $2.98 | 37,857,326.0 | -5.83% |
| Mar, 2024 | $39.93 | $37.62 | $2.30 | 30,061,680.0 | +5.54% |
| Feb, 2024 | $37.80 | $34.53 | $3.27 | 18,724,375.0 | +9.91% |
| Jan, 2024 | $34.99 | $33.07 | $1.92 | 15,939,338.0 | -0.41% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.93 | $31.50 | $3.43 | 13,493,350.0 | +9.43% |
| Nov, 2023 | $31.52 | $28.59 | $2.93 | 19,850,563.0 | +9.34% |
| Oct, 2023 | $31.03 | $28.19 | $2.84 | 23,277,685.0 | -5.20% |
| Sep, 2023 | $32.66 | $29.89 | $2.77 | 13,433,850.0 | -5.86% |
| Aug, 2023 | $32.66 | $30.93 | $1.73 | 18,076,821.0 | -0.37% |
| Jul, 2023 | $32.39 | $30.41 | $1.98 | 14,996,997.0 | +3.05% |
| Jun, 2023 | $31.54 | $27.21 | $4.33 | 19,775,975.0 | +15.21% |
| May, 2023 | $28.55 | $27.17 | $1.38 | 16,213,704.0 | -1.12% |
| Apr, 2023 | $28.52 | $26.52 | $2.00 | 11,971,112.0 | -2.68% |
| Mar, 2023 | $30.22 | $26.38 | $3.84 | 28,113,676.0 | -2.88% |
| Feb, 2023 | $29.92 | $28.37 | $1.55 | 17,633,721.0 | +0.86% |
| Jan, 2023 | $28.97 | $26.24 | $2.73 | 17,527,592.0 | +9.25% |
0.17%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):