Indicators

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

39.11 +0.35 (+0.90%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.09	29.45	29.04	29.19	963,641	+0.06(+0.21%)
Feb 27, 2023	29.14	29.36	29.04	29.13	843,548	+0.29(+1.01%)
Feb 24, 2023	28.53	28.88	28.37	28.84	1,132,751	-0.06(-0.21%)
Feb 23, 2023	28.86	29.08	28.50	28.90	2,526,045	+0.26(+0.91%)
Feb 22, 2023	28.66	28.89	28.54	28.64	1,745,211	+0.01(+0.03%)
Feb 21, 2023	29.26	29.30	28.62	28.63	1,070,353	-0.90(-3.05%)
Feb 17, 2023	29.36	29.56	29.26	29.53	343,255	+0.14(+0.48%)
Feb 16, 2023	29.30	29.72	29.27	29.39	470,766	-0.30(-1.01%)
Feb 15, 2023	29.12	29.69	29.11	29.69	484,003	+0.36(+1.23%)
Feb 14, 2023	29.15	29.45	28.98	29.33	536,317	+0.00(+0.00%)
Feb 13, 2023	29.05	29.37	28.91	29.33	496,636	+0.34(+1.17%)
Feb 10, 2023	28.77	29.00	28.68	28.99	376,437	+0.11(+0.38%)
Feb 09, 2023	29.41	29.52	28.79	28.88	423,733	-0.30(-1.03%)
Feb 08, 2023	29.27	29.40	29.10	29.18	460,371	-0.26(-0.88%)
Feb 07, 2023	29.21	29.54	28.96	29.44	766,612	+0.08(+0.27%)
Feb 06, 2023	29.49	29.52	29.20	29.36	483,444	-0.30(-1.01%)
Feb 03, 2023	29.44	29.92	29.42	29.66	1,317,178	-0.06(-0.20%)
Feb 02, 2023	29.52	29.79	29.34	29.72	1,813,407	+0.36(+1.23%)

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.