GX U.S. Infrastructure Development ETF (NY: PAVE )

39.56 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.90 20.90 20.23 20.32 993,198 -0.52(-2.48%)
Jan 28, 2021 20.79 20.99 20.75 20.84 745,846 +0.28(+1.38%)
Jan 27, 2021 20.85 20.91 20.26 20.56 1,179,782 -0.64(-3.04%)
Jan 26, 2021 21.87 21.90 21.16 21.20 1,312,952 -0.45(-2.08%)
Jan 25, 2021 22.01 22.02 21.45 21.65 1,250,615 -0.28(-1.29%)
Jan 22, 2021 21.84 21.97 21.59 21.94 1,207,495 +0.05(+0.22%)
Jan 21, 2021 22.32 22.38 21.84 21.89 1,705,934 -0.35(-1.58%)
Jan 20, 2021 22.40 22.45 22.08 22.24 1,557,251 +0.07(+0.31%)
Jan 19, 2021 22.32 22.35 22.14 22.17 2,167,562 +0.20(+0.89%)
Jan 15, 2021 22.28 22.29 21.67 21.98 1,832,785 -0.33(-1.49%)
Jan 14, 2021 22.39 22.47 22.21 22.31 2,022,997 +0.13(+0.57%)
Jan 13, 2021 22.71 22.75 22.11 22.18 1,831,312 -0.43(-1.90%)
Jan 12, 2021 22.38 22.67 22.21 22.61 1,453,780 +0.36(+1.63%)
Jan 11, 2021 22.14 22.37 21.94 22.25 1,615,465 +0.01(+0.04%)
Jan 08, 2021 22.49 22.50 21.94 22.24 1,645,198 -0.06(-0.26%)
Jan 07, 2021 22.48 22.49 22.07 22.30 2,534,510 +0.25(+1.15%)
Jan 06, 2021 21.39 22.18 21.27 22.04 2,091,863 +1.28(+6.16%)
Jan 05, 2021 20.37 20.89 20.33 20.76 511,551 +0.33(+1.63%)
Jan 04, 2021 20.96 21.04 20.26 20.43 423,254 -0.29(-1.41%)
Dec 31, 2020 20.73 20.73 20.73 397,586 +0.11(+0.52%)
Dec 30, 2020 20.49 20.72 20.45 20.62 397,586 +0.24(+1.17%)
Dec 29, 2020 20.71 20.71 20.24 20.38 402,009 -0.20(-0.99%)
Dec 28, 2020 20.78 20.79 20.55 20.58 368,559 +0.05(+0.24%)
Dec 24, 2020 20.63 20.63 20.40 20.53 182,438 +0.05(+0.24%)
Dec 23, 2020 20.46 20.57 20.41 20.49 431,118 +0.16(+0.77%)
Dec 22, 2020 20.50 20.50 20.24 20.33 369,403 -0.06(-0.29%)
Dec 21, 2020 20.14 20.47 20.03 20.39 389,425 +0.00(+0.00%)
Dec 18, 2020 20.52 20.60 20.31 20.39 371,751 -0.07(-0.33%)
Dec 17, 2020 20.43 20.46 20.30 20.46 522,866 +0.12(+0.58%)
Dec 16, 2020 20.64 20.64 20.26 20.34 684,282 -0.13(-0.62%)
Dec 15, 2020 20.32 20.53 20.17 20.47 363,547 +0.32(+1.60%)
Dec 14, 2020 20.68 20.68 20.14 20.14 592,124 -0.26(-1.29%)
Dec 11, 2020 20.48 20.48 20.22 20.41 273,144 -0.03(-0.14%)
Dec 10, 2020 20.53 20.53 20.28 20.44 426,183 -0.13(-0.62%)
Dec 09, 2020 20.68 20.72 20.40 20.56 627,685 +0.07(+0.33%)
Dec 08, 2020 20.44 20.56 20.32 20.50 478,447 +0.12(+0.57%)
Dec 07, 2020 20.48 20.52 20.29 20.38 710,840 -0.08(-0.38%)
Dec 04, 2020 20.11 20.49 20.10 20.46 669,727 +0.49(+2.44%)
Dec 03, 2020 20.03 20.09 19.87 19.97 311,132 +0.07(+0.34%)
Dec 02, 2020 19.99 19.99 19.82 19.90 481,723 -0.04(-0.20%)
Dec 01, 2020 20.11 20.18 19.92 19.94 269,563 +0.18(+0.89%)
Nov 30, 2020 20.14 20.14 19.70 19.76 387,709 -0.31(-1.55%)
Nov 27, 2020 20.22 20.22 19.98 20.08 272,939 +0.00(+0.00%)
Nov 25, 2020 20.42 20.42 19.96 20.08 856,372 -0.27(-1.34%)
Nov 24, 2020 20.06 20.38 19.96 20.35 819,762 +0.57(+2.86%)
Nov 23, 2020 19.65 19.83 19.63 19.78 519,403 +0.33(+1.70%)
Nov 20, 2020 19.61 19.61 19.36 19.45 383,243 -0.07(-0.35%)
Nov 19, 2020 19.40 19.54 19.29 19.52 460,075 +0.07(+0.35%)
Nov 18, 2020 19.70 19.76 19.45 19.45 871,669 -0.09(-0.45%)
Nov 17, 2020 19.63 19.63 19.22 19.54 644,821 -0.11(-0.55%)
Nov 16, 2020 19.43 19.65 19.30 19.65 1,011,331 +0.67(+3.54%)
Nov 13, 2020 18.74 19.00 18.72 18.98 415,770 +0.45(+2.42%)
Nov 12, 2020 18.88 18.88 18.36 18.53 697,576 -0.31(-1.66%)
Nov 11, 2020 19.29 19.37 18.70 18.84 903,861 -0.19(-0.97%)
Nov 10, 2020 18.82 19.11 18.70 19.02 1,352,133 +0.36(+1.93%)
Nov 09, 2020 19.82 20.06 18.61 18.66 1,330,075 +0.66(+3.68%)
Nov 06, 2020 18.21 18.21 17.96 18.00 460,097 -0.10(-0.54%)
Nov 05, 2020 17.75 18.24 17.69 18.10 1,020,176 +0.62(+3.57%)
Nov 04, 2020 17.98 17.98 17.35 17.47 1,784,579 -0.67(-3.71%)
Nov 03, 2020 17.92 18.21 17.83 18.15 2,219,126 +0.51(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.