Get the Stockscreener App
41.61
1.14%
-0.48
After Hours:
42.25
0.64
+1.54%
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 May 28, 2025, is $41.61.
- 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 324.59% to $41.61 now.
- The 52-week high stock price for PAVE is $46.18, representing a 10.98% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PAVE is $32.65, indicating a -21.53% 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 |
|---|---|---|---|---|---|
| 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% |
| May 21, 2025 | $41.98 | $41.23 | $0.75 | 719,451.0 | -1.99% |
| May 20, 2025 | $42.34 | $41.98 | $0.3607 | 537,931.0 | -0.57% |
| May 19, 2025 | $42.40 | $41.81 | $0.594 | 539,646.0 | -0.12% |
| May 16, 2025 | $42.42 | $41.82 | $0.605 | 700,834.0 | +1.22% |
| May 15, 2025 | $41.98 | $41.59 | $0.395 | 737,558.0 | +0.31% |
| May 14, 2025 | $41.99 | $41.68 | $0.31 | 759,224.0 | -0.38% |
| May 13, 2025 | $42.29 | $41.66 | $0.63 | 3,443,108.0 | +0.87% |
| May 12, 2025 | $41.81 | $41.22 | $0.59 | 4,345,576.0 | +3.49% |
| May 09, 2025 | $40.28 | $39.85 | $0.43 | 1,109,700.0 | +0.27% |
| May 08, 2025 | $40.42 | $39.60 | $0.8197 | 868,610.0 | +1.86% |
| May 07, 2025 | $39.55 | $39.09 | $0.46 | 787,740.0 | +0.31% |
| May 06, 2025 | $39.52 | $39.09 | $0.4264 | 645,733.0 | -0.96% |
| May 05, 2025 | $39.87 | $39.28 | $0.59 | 967,640.0 | -0.20% |
| May 02, 2025 | $39.89 | $39.24 | $0.6465 | 1,941,838.0 | +2.14% |
| May 01, 2025 | $39.26 | $38.56 | $0.695 | 905,740.0 | +1.17% |
| Apr 30, 2025 | $38.46 | $37.38 | $1.08 | 1,979,640.0 | +0.63% |
| Apr 29, 2025 | $38.30 | $37.61 | $0.6874 | 542,695.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.42 | $38.56 | $3.86 | 24,396,732.0 | +8.42% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):