Market data

Select a section

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

(PAVE)
Sector: n/a
$44.29
$-0.58 -1.29
Last updated: 16:38:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 $44.57 $44.69 $43.91 $44.29 89,006
03/11/2025 $44.92 $45.03 $44.50 $44.88 10,320
31/10/2025 $44.31 $45.02 $44.31 $44.85 24,079
30/10/2025 $45.34 $45.40 $44.57 $44.87 63,375
29/10/2025 $44.85 $45.86 $44.49 $45.54 8,182
28/10/2025 $45.12 $45.24 $44.78 $45.24 288,206
27/10/2025 $45.36 $45.74 $45.02 $45.01 27,033
24/10/2025 $44.78 $45.19 $44.52 $45.10 153,759
23/10/2025 $44.08 $44.39 $43.85 $44.28 6,214
22/10/2025 $44.86 $45.01 $44.09 $44.11 10,420
21/10/2025 $44.76 $44.82 $44.19 $44.69 18,659
20/10/2025 $44.21 $44.40 $43.90 $44.28 4,197
17/10/2025 $43.72 $44.01 $43.28 $43.72 12,073
16/10/2025 $44.51 $44.62 $44.26 $44.31 3,211
15/10/2025 $44.70 $44.82 $44.49 $44.52 11,347
14/10/2025 $43.43 $44.03 $42.92 $44.03 23,157
13/10/2025 $43.74 $43.90 $43.55 $43.90 40,834
10/10/2025 $44.48 $44.55 $43.78 $43.78 94,146
09/10/2025 $44.78 $44.96 $44.36 $44.39 8,697
08/10/2025 $44.28 $44.80 $44.21 $44.78 11,071
07/10/2025 $44.44 $44.81 $44.23 $44.28 12,147
06/10/2025 $44.72 $44.86 $44.48 $44.74 6,981
03/10/2025 $44.61 $44.75 $44.47 $44.65 3,895
02/10/2025 $44.35 $44.59 $44.17 $44.21 6,278
01/10/2025 $44.01 $44.36 $43.72 $44.29 5,267
30/09/2025 $43.96 $44.09 $43.78 $43.92 3,213
29/09/2025 $43.90 $44.11 $43.85 $43.85 3,657
26/09/2025 $43.32 $43.66 $43.14 $43.60 9,198
25/09/2025 $43.31 $43.51 $42.83 $43.10 11,711
24/09/2025 $43.90 $43.90 $43.56 $43.60 17,107
23/09/2025 $43.74 $44.21 $43.68 $43.93 29,749
22/09/2025 $43.72 $43.72 $43.25 $43.47 3,382
19/09/2025 $43.58 $43.78 $43.31 $43.31 11,826
18/09/2025 $43.00 $43.67 $43.00 $43.61 19,176
17/09/2025 $43.25 $43.52 $43.23 $43.35 3,885
16/09/2025 $43.54 $43.60 $43.13 $43.14 24,121
15/09/2025 $43.47 $43.62 $43.28 $43.49 5,134
12/09/2025 $43.83 $43.84 $43.46 $43.46 3,063
11/09/2025 $43.06 $43.97 $43.06 $43.87 18,888
10/09/2025 $42.74 $44.20 $42.47 $43.11 1,547
09/09/2025 $43.41 $43.54 $42.61 $42.66 3,409
08/09/2025 $43.57 $43.57 $43.15 $43.50 2,859
05/09/2025 $43.55 $43.55 $42.85 $42.95 8,813
04/09/2025 $42.68 $43.03 $42.47 $43.03 1,342
03/09/2025 $42.50 $42.87 $42.50 $42.58 14,911
02/09/2025 $43.25 $43.25 $42.64 $42.70 24,221
01/09/2025 $43.27 $43.47 $43.01 $43.30 2,241
29/08/2025 $43.57 $43.86 $43.16 $43.16 4,561
28/08/2025 $43.80 $44.00 $43.48 $43.48 11,526
27/08/2025 $43.39 $43.60 $43.39 $43.59 2,356
26/08/2025 $43.10 $43.50 $43.09 $43.40 11,879
25/08/2025 $42.66 $43.83 $42.32 $43.81 7,706
22/08/2025 $42.66 $43.83 $42.32 $43.81 7,706
21/08/2025 $42.40 $42.73 $37.75 $42.63 16,225
20/08/2025 $43.16 $43.16 $42.46 $42.82 9,505
19/08/2025 $42.93 $43.34 $42.80 $43.12 29,837
18/08/2025 $43.00 $43.02 $42.51 $42.84 3,344
15/08/2025 $43.28 $43.69 $42.79 $42.83 3,582
14/08/2025 $43.72 $43.99 $43.19 $43.19 16,310
13/08/2025 $43.53 $43.60 $43.15 $43.33 4,673
12/08/2025 $42.69 $43.21 $42.17 $43.21 7,802
11/08/2025 $42.78 $42.78 $42.16 $42.22 6,857
08/08/2025 $42.55 $42.80 $42.23 $42.67 9,156
07/08/2025 $42.30 $42.72 $41.96 $42.19 11,947
06/08/2025 $42.62 $42.75 $41.96 $42.10 26,443
05/08/2025 $42.39 $42.54 $41.89 $42.03 8,258
04/08/2025 $42.15 $42.26 $41.84 $42.22 2,310
01/08/2025 $42.27 $42.48 $41.17 $41.54 13,994
31/07/2025 $42.92 $42.92 $42.40 $42.39 379
30/07/2025 $43.12 $43.39 $42.93 $42.95 22,350
29/07/2025 $43.39 $43.63 $43.01 $43.01 93,896
28/07/2025 $44.01 $44.03 $43.35 $43.38 17,661
25/07/2025 $42.96 $43.19 $42.81 $43.19 224
24/07/2025 $42.90 $43.01 $42.79 $42.91 212,272
23/07/2025 $42.30 $42.92 $42.30 $42.76 2,753
22/07/2025 $42.00 $42.13 $41.62 $42.08 151,958
21/07/2025 $42.34 $42.51 $42.05 $42.39 14,028
18/07/2025 $42.40 $42.62 $42.11 $42.21 219,177
17/07/2025 $41.41 $42.00 $41.39 $41.89 5,161
16/07/2025 $41.16 $41.48 $40.85 $40.85 55,768
15/07/2025 $41.86 $41.98 $41.62 $41.72 9,100
14/07/2025 $41.46 $41.82 $41.31 $41.66 119,050
11/07/2025 $41.77 $41.86 $41.43 $41.74 8,857
10/07/2025 $41.64 $42.07 $41.45 $42.06 199,777
09/07/2025 $41.34 $41.55 $41.24 $41.31 6,319
08/07/2025 $41.29 $41.40 $41.07 $41.35 27,312
07/07/2025 $41.11 $41.63 $41.07 $41.36 249,876
04/07/2025 $41.22 $41.49 $41.18 $41.28 3,198
03/07/2025 $41.37 $41.67 $41.34 $41.56 187,370
02/07/2025 $41.00 $41.51 $40.93 $41.19 9,035
01/07/2025 $40.60 $40.84 $40.35 $40.84 24,147
30/06/2025 $40.78 $41.00 $40.35 $40.74 6,058
27/06/2025 $40.47 $40.75 $40.11 $40.64 13,153
26/06/2025 $39.50 $40.21 $39.50 $40.13 6,952
25/06/2025 $40.00 $40.16 $39.64 $39.64 2,397
24/06/2025 $39.84 $40.18 $39.63 $39.87 6,927
23/06/2025 $38.67 $39.18 $38.67 $39.08 6,686
20/06/2025 $38.83 $39.34 $38.73 $39.13 11,034
19/06/2025 $39.13 $39.15 $38.63 $38.63 1,061
18/06/2025 $39.27 $39.36 $38.86 $39.29 4,610
17/06/2025 $39.21 $39.38 $38.83 $39.22 4,714
16/06/2025 $39.20 $39.57 $38.93 $39.53 5,800
13/06/2025 $38.63 $39.21 $38.63 $39.12 7,345
12/06/2025 $39.42 $39.42 $39.11 $39.42 2,323
11/06/2025 $39.53 $39.79 $39.27 $39.70 11,634
10/06/2025 $39.38 $39.78 $39.37 $39.40 6,558
09/06/2025 $39.65 $39.78 $39.51 $39.58 2,795
06/06/2025 $39.33 $39.72 $39.27 $39.50 6,479
05/06/2025 $39.25 $39.33 $38.99 $39.26 1,970
04/06/2025 $39.26 $39.27 $39.16 $39.16 2,631
03/06/2025 $38.20 $38.88 $38.13 $38.88 3,664
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

Market data

Select a section