Get the Stockscreener App
40.81
1.39%
0.56
After Hours:
40.96
0.15
+0.37%
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 January 03, 2025, is $40.81.
- 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 316.43% to $40.81 now.
- The 52-week high stock price for PAVE is $46.18, representing a 13.16% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PAVE is $33.07, indicating a -18.97% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $40.87 | $40.24 | $0.6249 | 1,901,362.0 | +1.39% |
| Jan 02, 2025 | $40.91 | $40.04 | $0.8629 | 3,263,025.0 | -0.40% |
| Dec 31, 2024 | $40.71 | $40.33 | $0.3886 | 3,806,528.0 | -0.02% |
| Dec 30, 2024 | $40.64 | $39.98 | $0.66 | 2,172,054.0 | -1.32% |
| Dec 27, 2024 | $41.44 | $40.66 | $0.7749 | 1,082,414.0 | -1.18% |
| Dec 26, 2024 | $41.50 | $41.10 | $0.40 | 1,247,790.0 | +0.19% |
| Dec 24, 2024 | $41.42 | $40.96 | $0.46 | 390,076.0 | +0.71% |
| Dec 23, 2024 | $41.13 | $40.71 | $0.416 | 1,461,865.0 | +0.00% |
| Dec 20, 2024 | $41.44 | $40.42 | $1.02 | 1,057,327.0 | +0.81% |
| Dec 19, 2024 | $41.52 | $40.67 | $0.8444 | 1,295,771.0 | -0.32% |
| Dec 18, 2024 | $42.66 | $40.85 | $1.81 | 1,288,530.0 | -3.68% |
| Dec 17, 2024 | $42.87 | $42.34 | $0.53 | 839,587.0 | -1.46% |
| Dec 16, 2024 | $43.34 | $42.97 | $0.366 | 803,800.0 | -0.23% |
| Dec 13, 2024 | $43.66 | $43.06 | $0.599 | 1,382,045.0 | -0.85% |
| Dec 12, 2024 | $44.00 | $43.53 | $0.47 | 1,998,442.0 | -0.98% |
| Dec 11, 2024 | $44.17 | $43.84 | $0.3249 | 1,098,109.0 | +0.48% |
| Dec 10, 2024 | $44.19 | $43.62 | $0.57 | 1,677,648.0 | -1.08% |
| Dec 09, 2024 | $44.98 | $44.20 | $0.78 | 1,151,933.0 | -1.18% |
| Dec 06, 2024 | $45.28 | $44.65 | $0.6273 | 1,045,133.0 | -0.62% |
| Dec 05, 2024 | $45.41 | $44.94 | $0.4711 | 4,203,804.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $40.91 | $40.04 | $0.8629 | 7,065,749.0 | +0.99% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):