Market data

Select a section

Global X ETFs Icav Global X U.S. Infrastructure Development

(PAVE)
Sector: n/a
$38.32
$-0.13 -0.33
Last updated: 16:50:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $38.53 $38.66 $38.19 $38.32 5,649
30/05/2025 $38.39 $38.76 $38.39 $38.45 2,473
29/05/2025 $39.22 $39.29 $38.51 $38.51 20,836
28/05/2025 $38.87 $39.17 $38.72 $38.72 2,649
27/05/2025 $38.93 $38.93 $38.51 $38.90 5,963
26/05/2025 $38.18 $38.40 $37.52 $38.17 13,241
23/05/2025 $38.18 $38.40 $37.52 $38.17 13,241
22/05/2025 $38.29 $38.56 $37.86 $38.00 106,641
21/05/2025 $39.04 $39.04 $38.62 $38.87 10,181
20/05/2025 $39.34 $39.34 $39.08 $39.33 16,189
19/05/2025 $39.36 $39.36 $38.92 $39.17 11,790
16/05/2025 $39.06 $39.14 $38.88 $38.96 7,411
15/05/2025 $38.71 $38.85 $38.49 $38.84 5,894
14/05/2025 $38.95 $38.97 $38.72 $38.82 4,058
13/05/2025 $38.54 $39.19 $38.52 $39.13 88,456
12/05/2025 $38.40 $38.78 $37.88 $38.37 47,418
09/05/2025 $37.16 $37.44 $37.03 $37.12 97,277
08/05/2025 $36.95 $37.22 $36.60 $37.15 11,675
07/05/2025 $36.49 $36.71 $36.37 $36.53 4,650
06/05/2025 $36.64 $36.91 $36.28 $36.62 4,945
05/05/2025 $36.46 $36.78 $36.17 $36.58 6,649
02/05/2025 $36.46 $36.78 $36.17 $36.58 6,649
01/05/2025 $35.40 $36.43 $35.67 $36.43 307
30/04/2025 $35.40 $35.55 $34.85 $35.12 2,748
29/04/2025 $35.22 $35.36 $34.97 $35.15 18,085
28/04/2025 $35.20 $35.47 $35.00 $35.08 5,210
25/04/2025 $35.20 $35.50 $34.97 $35.08 2,926
24/04/2025 $34.16 $34.95 $34.01 $34.86 21,169
23/04/2025 $34.21 $35.18 $34.15 $34.70 35,253
22/04/2025 $33.43 $33.43 $32.94 $33.38 20,559
21/04/2025 $33.56 $33.91 $28.14 $33.58 79,059
18/04/2025 $33.56 $33.91 $28.14 $33.58 79,059
17/04/2025 $33.56 $33.91 $28.14 $33.58 79,059
16/04/2025 $33.85 $33.98 $33.59 $33.86 6,967
15/04/2025 $34.12 $34.22 $33.83 $34.00 14,823
14/04/2025 $34.13 $34.39 $33.75 $33.87 20,531
11/04/2025 $33.22 $33.56 $32.80 $32.87 3,899
10/04/2025 $34.00 $34.38 $33.01 $33.01 12,873
09/04/2025 $31.00 $31.86 $30.50 $31.16 5,112
08/04/2025 $32.46 $33.05 $32.11 $32.26 26,307
07/04/2025 $29.98 $32.25 $29.79 $31.04 39,812
04/04/2025 $33.07 $33.42 $31.21 $32.08 22,830
03/04/2025 $34.44 $34.89 $33.82 $33.81 4,581
02/04/2025 $34.85 $35.51 $34.85 $35.51 1,665
01/04/2025 $34.90 $35.22 $34.74 $35.21 12,342
31/03/2025 $34.43 $34.78 $34.12 $34.60 5,333
28/03/2025 $35.82 $35.91 $34.94 $34.94 6,892
27/03/2025 $36.05 $36.31 $35.60 $35.81 12,684
26/03/2025 $36.51 $36.68 $36.32 $36.32 949
25/03/2025 $36.30 $37.23 $36.26 $36.40 24,059
24/03/2025 $35.86 $36.40 $35.75 $36.31 5,879
21/03/2025 $35.62 $35.99 $35.11 $35.39 15,993
20/03/2025 $35.98 $36.36 $35.90 $36.00 5,621
19/03/2025 $35.77 $36.09 $35.57 $36.06 6,841
18/03/2025 $35.73 $35.98 $35.46 $35.61 6,915
17/03/2025 $35.21 $35.92 $35.18 $35.80 12,935
14/03/2025 $34.70 $35.44 $34.70 $35.30 38,415
13/03/2025 $34.93 $35.22 $34.70 $34.84 56,954
12/03/2025 $35.20 $35.66 $34.94 $35.38 48,138
11/03/2025 $35.50 $35.66 $34.87 $35.06 15,044
10/03/2025 $35.81 $36.00 $35.43 $35.47 10,485
07/03/2025 $36.01 $36.23 $35.38 $35.38 20,503
06/03/2025 $36.27 $36.27 $35.70 $36.19 4,663
05/03/2025 $35.61 $36.15 $35.60 $35.68 53,350
04/03/2025 $36.27 $36.53 $34.99 $35.05 19,342
03/03/2025 $37.29 $37.61 $37.02 $37.02 6,636
28/02/2025 $36.98 $37.13 $35.98 $37.07 8,074
27/02/2025 $37.74 $37.74 $37.06 $37.46 9,387
26/02/2025 $37.42 $37.74 $37.15 $37.58 13,753
25/02/2025 $37.28 $37.28 $36.59 $36.78 16,670
24/02/2025 $37.70 $37.84 $37.15 $37.47 3,761
21/02/2025 $38.75 $38.84 $38.12 $38.13 2,931
20/02/2025 $38.93 $39.16 $38.41 $38.41 35,248
19/02/2025 $39.47 $39.62 $38.90 $38.96 11,560
18/02/2025 $39.09 $39.38 $38.96 $39.28 19,484
17/02/2025 $39.05 $39.06 $38.93 $39.00 4,766
14/02/2025 $38.91 $39.03 $38.79 $38.88 3,428
13/02/2025 $38.57 $38.89 $38.51 $38.58 8,157
12/02/2025 $39.10 $39.11 $38.33 $38.49 17,277
11/02/2025 $38.68 $39.18 $38.68 $39.07 4,755
10/02/2025 $38.91 $39.07 $38.84 $38.90 19,804
07/02/2025 $39.36 $39.36 $38.81 $38.90 3,250
06/02/2025 $39.09 $39.13 $38.95 $38.71 15,502
05/02/2025 $38.89 $38.91 $38.62 $38.71 27,462
04/02/2025 $38.87 $38.88 $38.48 $38.91 1,493
03/02/2025 $38.72 $38.91 $38.27 $38.91 7,785
31/01/2025 $39.80 $39.81 $39.31 $39.67 16,617
30/01/2025 $39.63 $39.63 $39.36 $39.53 16,766
29/01/2025 $39.08 $39.31 $38.92 $39.24 4,926
28/01/2025 $39.08 $39.20 $38.73 $38.73 3,792
27/01/2025 $40.48 $40.48 $39.01 $39.01 10,756
24/01/2025 $40.89 $40.89 $40.47 $40.61 31,674
23/01/2025 $40.52 $40.75 $40.40 $40.65 6,430
22/01/2025 $40.31 $40.99 $40.31 $40.71 5,954
21/01/2025 $40.03 $40.57 $40.00 $40.56 26,949
20/01/2025 $39.90 $40.86 $39.79 $40.09 4,392
17/01/2025 $39.68 $39.89 $39.27 $39.89 17,355
16/01/2025 $39.22 $39.55 $39.11 $38.99 2,756
15/01/2025 $38.45 $39.48 $38.45 $38.99 13,472
14/01/2025 $38.07 $38.48 $37.56 $38.25 4,717
13/01/2025 $37.00 $37.45 $36.71 $37.39 8,147
10/01/2025 $37.60 $37.74 $37.04 $37.22 23,703
09/01/2025 $37.50 $37.77 $37.50 $37.65 17,396
08/01/2025 $37.95 $37.95 $37.21 $37.47 15,408
07/01/2025 $38.25 $38.25 $37.49 $37.72 13,317
06/01/2025 $38.15 $38.52 $37.78 $38.39 8,811
03/01/2025 $37.21 $37.74 $37.21 $37.69 3,368
02/01/2025 $37.74 $38.07 $37.49 $37.72 14,092
01/01/2025 $37.76 $37.78 $37.62 $37.76 520
31/12/2024 $37.76 $37.78 $37.62 $37.76 520
30/12/2024 $37.80 $37.98 $37.23 $37.71 12,402
27/12/2024 $38.30 $38.46 $37.82 $37.94 1,246
26/12/2024 $38.20 $38.20 $37.91 $37.98 900
25/12/2024 $38.20 $38.20 $37.91 $37.98 900
24/12/2024 $38.20 $38.20 $37.91 $37.98 900
23/12/2024 $38.27 $38.29 $37.79 $37.81 4,240
20/12/2024 $37.88 $38.24 $37.32 $38.20 14,474
19/12/2024 $37.97 $38.45 $37.78 $37.94 22,595
18/12/2024 $39.45 $39.50 $39.27 $39.35 36,873
17/12/2024 $39.73 $39.82 $39.21 $39.33 8,370
16/12/2024 $40.20 $40.27 $39.70 $39.88 7,314
13/12/2024 $40.62 $40.62 $40.04 $40.16 3,905
12/12/2024 $40.87 $40.87 $40.30 $40.46 11,520
11/12/2024 $40.62 $40.83 $40.18 $40.63 6,405
10/12/2024 $41.25 $41.25 $40.36 $40.67 82,946
09/12/2024 $41.44 $41.73 $40.91 $41.10 12,281
06/12/2024 $41.58 $41.88 $41.39 $41.49 22,535
05/12/2024 $41.98 $42.04 $41.64 $41.81 7,678
04/12/2024 $42.32 $42.32 $41.90 $42.01 11,937
03/12/2024 $42.29 $42.29 $41.80 $41.88 6,235

Market data

Select a section