Get the Stockscreener App
33.78
1.60%
-0.55
After Hours:
34.31
0.53
+1.57%
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 April 08, 2025, is $33.78.
- 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 244.69% to $33.78 now.
- The 52-week high stock price for PAVE is $46.18, representing a 36.71% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PAVE is $32.65, indicating a -3.35% 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 |
|---|---|---|---|---|---|
| Apr 08, 2025 | $35.52 | $33.22 | $2.30 | 4,961,753.0 | -1.60% |
| Apr 07, 2025 | $35.64 | $32.65 | $2.99 | 2,217,885.0 | -0.20% |
| Apr 04, 2025 | $35.02 | $33.54 | $1.48 | 2,790,981.0 | -4.63% |
| Apr 03, 2025 | $37.10 | $36.03 | $1.07 | 2,350,997.0 | -6.63% |
| Apr 02, 2025 | $38.72 | $37.38 | $1.34 | 812,631.0 | +1.68% |
| Apr 01, 2025 | $38.04 | $37.26 | $0.783 | 609,112.0 | +0.69% |
| Mar 31, 2025 | $37.90 | $36.68 | $1.22 | 1,639,717.0 | +0.32% |
| Mar 28, 2025 | $38.52 | $37.47 | $1.05 | 999,549.0 | -2.46% |
| Mar 27, 2025 | $38.88 | $38.32 | $0.56 | 814,048.0 | -0.80% |
| Mar 26, 2025 | $39.50 | $38.77 | $0.735 | 853,021.0 | -1.19% |
| Mar 25, 2025 | $39.50 | $39.09 | $0.405 | 629,664.0 | +0.13% |
| Mar 24, 2025 | $39.36 | $38.72 | $0.64 | 665,798.0 | +2.72% |
| Mar 21, 2025 | $38.31 | $37.85 | $0.4566 | 690,884.0 | -1.19% |
| Mar 20, 2025 | $39.09 | $38.48 | $0.61 | 943,016.0 | -0.62% |
| Mar 19, 2025 | $39.20 | $38.40 | $0.80 | 1,997,284.0 | +1.30% |
| Mar 18, 2025 | $38.58 | $38.19 | $0.3905 | 1,101,512.0 | -0.62% |
| Mar 17, 2025 | $38.91 | $38.16 | $0.75 | 892,684.0 | +0.94% |
| Mar 14, 2025 | $38.38 | $37.66 | $0.7199 | 1,034,717.0 | +2.73% |
| Mar 13, 2025 | $38.00 | $37.16 | $0.845 | 3,237,214.0 | -1.66% |
| Mar 12, 2025 | $38.42 | $37.63 | $0.79 | 1,452,290.0 | +0.29% |
| Mar 11, 2025 | $38.36 | $37.56 | $0.7982 | 1,787,040.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $38.72 | $32.65 | $6.07 | 18,705,112.0 | -10.47% |
| 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% |
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):