Global X - U.S. Infrastru... (PAVE)
CBOE: PAVE
· Real-Time Price · USD
47.08
0.68 (1.47%)
At close: Sep 26, 2025, 3:59 PM
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.49 | 47.16 | 46.49 | 47.07 | 47.07 | 1.44% | 556,985 |
| Sep 25, 2025 | 46.27 | 46.51 | 46.01 | 46.40 | 46.40 | -0.49% | 664,402 |
| Sep 24, 2025 | 47.17 | 47.19 | 46.52 | 46.63 | 46.63 | -0.74% | 741,542 |
| Sep 23, 2025 | 47.24 | 47.53 | 46.83 | 46.98 | 46.98 | -0.17% | 648,600 |
| Sep 22, 2025 | 46.65 | 47.17 | 46.56 | 47.06 | 47.06 | 0.51% | 726,915 |
| Sep 19, 2025 | 47.19 | 47.19 | 46.58 | 46.82 | 46.82 | -0.30% | 637,919 |
| Sep 18, 2025 | 46.37 | 47.12 | 46.23 | 46.96 | 46.96 | 1.56% | 952,005 |
| Sep 17, 2025 | 46.63 | 47.17 | 45.97 | 46.24 | 46.24 | -0.52% | 1,247,714 |
| Sep 16, 2025 | 46.87 | 46.88 | 46.33 | 46.48 | 46.48 | -0.56% | 768,933 |
| Sep 15, 2025 | 46.73 | 46.96 | 46.56 | 46.74 | 46.74 | 0.47% | 463,762 |
| Sep 12, 2025 | 47.01 | 47.10 | 46.52 | 46.52 | 46.52 | -1.32% | 641,423 |
| Sep 11, 2025 | 46.48 | 47.28 | 46.42 | 47.14 | 47.14 | 1.59% | 926,900 |
| Sep 10, 2025 | 46.14 | 46.65 | 46.06 | 46.40 | 46.40 | 0.91% | 804,017 |
| Sep 9, 2025 | 46.60 | 46.60 | 45.78 | 45.98 | 45.98 | -1.33% | 576,532 |
| Sep 8, 2025 | 46.73 | 46.79 | 46.39 | 46.60 | 46.60 | -0.09% | 713,099 |
| Sep 5, 2025 | 46.77 | 46.99 | 46.04 | 46.64 | 46.64 | 0.02% | 1,071,300 |
| Sep 4, 2025 | 46.06 | 46.63 | 45.89 | 46.63 | 46.63 | 1.57% | 2,874,648 |
| Sep 3, 2025 | 46.13 | 46.14 | 45.62 | 45.91 | 45.91 | -0.46% | 594,944 |
| Sep 2, 2025 | 45.91 | 46.13 | 45.63 | 46.12 | 46.12 | -0.84% | 697,783 |
| Aug 29, 2025 | 46.91 | 46.91 | 46.32 | 46.51 | 46.51 | -0.89% | 617,400 |