Indicators

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

38.98 +0.03 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.23	32.39	32.16	32.39	578,801	+0.30(+0.93%)
Jul 28, 2023	32.09	32.21	31.93	32.09	629,698	+0.21(+0.66%)
Jul 27, 2023	32.18	32.29	31.80	31.88	682,768	-0.27(-0.84%)
Jul 26, 2023	32.14	32.29	32.00	32.15	561,207	+0.02(+0.06%)
Jul 25, 2023	31.90	32.24	31.85	32.13	474,428	+0.16(+0.50%)
Jul 24, 2023	31.90	32.13	31.84	31.97	444,238	+0.10(+0.31%)
Jul 21, 2023	32.17	32.17	31.85	31.87	540,773	-0.20(-0.62%)
Jul 20, 2023	32.23	32.24	31.91	32.07	1,224,855	-0.04(-0.12%)
Jul 19, 2023	32.21	32.26	31.87	32.11	1,388,713	-0.10(-0.31%)
Jul 18, 2023	31.86	32.24	31.79	32.21	1,211,467	+0.34(+1.07%)
Jul 17, 2023	31.64	31.97	31.61	31.87	689,841	+0.14(+0.44%)
Jul 14, 2023	31.87	31.90	31.49	31.73	782,884	-0.19(-0.60%)
Jul 13, 2023	31.91	31.97	31.72	31.92	811,908	+0.13(+0.41%)
Jul 12, 2023	32.06	32.09	31.79	31.79	1,198,367	+0.09(+0.28%)
Jul 11, 2023	31.48	31.75	31.45	31.70	798,607	+0.31(+0.99%)
Jul 10, 2023	30.92	31.40	30.89	31.39	571,948	+0.47(+1.52%)
Jul 07, 2023	30.64	31.20	30.64	30.92	569,714	+0.26(+0.85%)
Jul 06, 2023	30.77	30.87	30.41	30.66	683,474	-0.38(-1.22%)
Jul 05, 2023	31.30	31.30	31.01	31.04	805,309	-0.42(-1.34%)

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.