Get the Stockscreener App
39.12
2.71%
-1.09
After Hours:
39.12
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 March 03, 2025, is $39.12.
- 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 299.18% to $39.12 now.
- The 52-week high stock price for PAVE is $46.18, representing a 18.05% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PAVE is $35.72, indicating a -8.69% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $40.58 | $38.91 | $1.67 | 1,647,011.0 | -2.71% |
| Feb 28, 2025 | $40.21 | $39.55 | $0.66 | 1,362,733.0 | +1.21% |
| Feb 27, 2025 | $40.51 | $39.72 | $0.785 | 1,240,197.0 | -1.12% |
| Feb 26, 2025 | $40.67 | $40.07 | $0.60 | 712,831.0 | +0.53% |
| Feb 25, 2025 | $40.21 | $39.38 | $0.83 | 1,988,096.0 | -0.17% |
| Feb 24, 2025 | $40.65 | $39.97 | $0.68 | 1,208,768.0 | -1.01% |
| Feb 21, 2025 | $41.85 | $40.31 | $1.54 | 1,354,626.0 | -2.81% |
| Feb 20, 2025 | $42.14 | $41.31 | $0.8296 | 901,976.0 | -1.05% |
| Feb 19, 2025 | $42.16 | $41.88 | $0.285 | 1,040,030.0 | -0.66% |
| Feb 18, 2025 | $42.40 | $41.95 | $0.445 | 1,371,395.0 | +1.00% |
| Feb 14, 2025 | $42.10 | $41.80 | $0.295 | 3,801,920.0 | +0.31% |
| Feb 13, 2025 | $41.84 | $41.43 | $0.4119 | 880,269.0 | +0.60% |
| Feb 12, 2025 | $41.79 | $41.18 | $0.61 | 1,095,795.0 | -1.33% |
| Feb 11, 2025 | $42.21 | $41.87 | $0.3434 | 1,084,997.0 | -0.05% |
| Feb 10, 2025 | $42.23 | $41.86 | $0.3695 | 764,106.0 | +0.98% |
| Feb 07, 2025 | $42.44 | $41.58 | $0.8581 | 2,452,071.0 | -0.93% |
| Feb 06, 2025 | $42.19 | $41.76 | $0.425 | 885,292.0 | +0.65% |
| Feb 05, 2025 | $41.96 | $41.49 | $0.4701 | 885,590.0 | +0.31% |
| Feb 04, 2025 | $41.94 | $41.58 | $0.3589 | 1,052,547.0 | +0.07% |
| Feb 03, 2025 | $42.01 | $41.12 | $0.89 | 3,008,572.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $40.58 | $38.91 | $1.67 | 3,291,266.0 | -2.71% |
| 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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):