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 (%)
Dec 31, 2021 28.10 28.38 28.01 28.27 601,031 +0.19(+0.66%)
Dec 30, 2021 28.34 28.43 28.07 28.09 755,435 -0.16(-0.56%)
Dec 29, 2021 28.16 28.31 28.10 28.24 800,656 +0.09(+0.31%)
Dec 28, 2021 28.14 28.23 28.04 28.16 771,955 +0.04(+0.14%)
Dec 27, 2021 27.79 28.12 27.70 28.12 867,928 +0.40(+1.45%)
Dec 23, 2021 27.51 27.81 27.47 27.72 679,321 +0.24(+0.89%)
Dec 22, 2021 27.30 27.47 27.23 27.47 1,175,995 +0.20(+0.72%)
Dec 21, 2021 26.84 27.30 26.84 27.28 1,335,784 +0.60(+2.24%)
Dec 20, 2021 26.83 26.91 26.29 26.68 2,607,206 -0.58(-2.12%)
Dec 17, 2021 27.51 27.69 27.21 27.26 1,214,980 -0.39(-1.42%)
Dec 16, 2021 27.83 28.07 27.51 27.65 1,906,865 +0.01(+0.04%)
Dec 15, 2021 27.46 27.64 27.12 27.64 1,304,402 +0.18(+0.64%)
Dec 14, 2021 27.56 27.84 27.33 27.46 1,079,301 -0.22(-0.78%)
Dec 13, 2021 27.92 27.99 27.59 27.68 1,376,490 -0.26(-0.95%)
Dec 10, 2021 28.03 28.05 27.71 27.94 725,168 +0.10(+0.35%)
Dec 09, 2021 27.98 28.02 27.78 27.84 979,920 -0.20(-0.70%)
Dec 08, 2021 28.09 28.12 27.86 28.04 1,390,001 +0.09(+0.31%)
Dec 07, 2021 27.82 28.25 27.80 27.95 2,085,976 +0.49(+1.78%)
Dec 06, 2021 27.21 27.69 27.21 27.46 1,442,379 +0.46(+1.70%)
Dec 03, 2021 27.13 27.30 26.71 27.00 2,546,651 -0.08(-0.29%)
Dec 02, 2021 26.42 27.20 26.35 27.08 1,257,237 +0.80(+3.05%)
Dec 01, 2021 26.97 27.29 26.24 26.28 1,900,301 -0.35(-1.32%)
Nov 30, 2021 27.27 27.34 26.58 26.63 2,225,649 -0.87(-3.17%)
Nov 29, 2021 27.77 27.90 27.40 27.50 2,276,932 -0.01(-0.04%)
Nov 26, 2021 27.60 27.65 27.23 27.51 1,596,879 -0.82(-2.90%)
Nov 24, 2021 28.30 28.41 28.22 28.33 1,015,449 -0.06(-0.21%)
Nov 23, 2021 28.34 28.48 28.15 28.39 1,803,122 +0.13(+0.45%)
Nov 22, 2021 28.20 28.62 28.15 28.26 3,113,913 +0.18(+0.63%)
Nov 19, 2021 28.09 28.26 27.99 28.09 1,015,913 -0.07(-0.24%)
Nov 18, 2021 28.21 28.18 28.12 28.16 1,211,982 +0.07(+0.24%)
Nov 17, 2021 28.28 28.29 27.98 28.09 2,762,051 -0.21(-0.73%)
Nov 16, 2021 28.23 28.46 28.16 28.29 1,298,786 +0.11(+0.38%)
Nov 15, 2021 28.40 28.43 28.11 28.19 1,523,666 -0.08(-0.28%)
Nov 12, 2021 28.19 28.30 28.09 28.26 1,424,439 +0.20(+0.70%)
Nov 11, 2021 28.06 28.16 27.98 28.07 1,827,536 +0.10(+0.35%)
Nov 10, 2021 28.20 27.97 1,840,631 -0.29(-1.04%)
Nov 09, 2021 28.34 28.40 28.09 28.26 2,873,786 -0.08(-0.28%)
Nov 08, 2021 28.60 28.64 28.23 28.34 6,807,226 +0.36(+1.29%)
Nov 05, 2021 27.82 28.11 27.82 27.98 1,116,239 +0.37(+1.35%)
Nov 04, 2021 27.55 27.76 27.52 27.61 811,028 +0.15(+0.53%)
Nov 03, 2021 27.30 27.52 27.19 27.46 1,101,308 +0.00(+0.00%)
Nov 02, 2021 27.31 27.50 27.21 27.46 938,825 +0.23(+0.86%)
Nov 01, 2021 27.13 27.32 27.02 27.23 1,322,112 +0.18(+0.65%)
Oct 29, 2021 27.01 27.23 26.94 27.05 766,089 +0.01(+0.04%)
Oct 28, 2021 26.63 27.05 26.63 27.04 1,041,436 +0.53(+1.99%)
Oct 27, 2021 26.92 27.11 26.49 26.51 885,955 -0.47(-1.74%)
Oct 26, 2021 27.20 26.98 4,759,385 -0.12(-0.43%)
Oct 25, 2021 26.82 27.14 26.71 27.10 943,607 +0.32(+1.21%)
Oct 22, 2021 26.68 26.95 26.66 26.78 1,084,522 +0.14(+0.51%)
Oct 21, 2021 26.61 26.65 26.41 26.64 767,106 +0.01(+0.04%)
Oct 20, 2021 26.31 26.68 26.25 26.63 3,326,852 +0.32(+1.23%)
Oct 19, 2021 26.37 26.39 26.17 26.31 1,181,652 +0.04(+0.15%)
Oct 18, 2021 26.06 26.27 25.91 26.27 844,521 +0.09(+0.34%)
Oct 15, 2021 26.24 26.41 26.16 26.18 961,127 +0.18(+0.68%)
Oct 14, 2021 25.62 26.00 25.62 26.00 792,479 +0.55(+2.15%)
Oct 13, 2021 25.40 25.53 25.12 25.46 1,129,754 +0.09(+0.35%)
Oct 12, 2021 25.42 25.54 25.30 25.37 1,007,133 +0.01(+0.04%)
Oct 11, 2021 25.57 25.77 25.34 25.36 527,205 -0.19(-0.73%)
Oct 08, 2021 25.70 25.72 25.49 25.54 861,906 -0.13(-0.50%)
Oct 07, 2021 25.55 25.86 25.55 25.67 832,400 +0.29(+1.16%)
Oct 06, 2021 25.16 25.38 24.87 25.38 981,366 -0.02(-0.08%)
Oct 05, 2021 25.21 25.52 25.05 25.40 787,392 +0.24(+0.97%)
Oct 04, 2021 25.24 25.43 25.00 25.15 1,161,335 -0.13(-0.50%)
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.