Market data

Select a section

Global X ETFs Icav GX US Infra Develp Ucits

(PAVU)
Sector: n/a
$33.28
$-0.22 -0.64
Last updated: 16:40:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 $33.07 $33.28 $33.07 $33.28 270
15/04/2025 $30.56 $33.78 $33.37 $33.49 0
14/04/2025 $30.56 $33.73 $32.30 $33.38 0
11/04/2025 $30.56 $32.85 $30.56 $32.30 0
10/04/2025 $30.56 $33.51 $30.56 $32.44 0
09/04/2025 $30.56 $30.73 $30.56 $30.73 5
08/04/2025 $30.64 $32.42 $30.64 $31.73 0
07/04/2025 $30.64 $30.64 $30.64 $30.64 523
04/04/2025 $35.40 $33.15 $30.82 $31.58 0
03/04/2025 $35.40 $34.93 $32.96 $33.15 0
02/04/2025 $35.40 $34.96 $34.26 $34.92 0
01/04/2025 $35.40 $34.69 $34.02 $34.60 0
31/03/2025 $35.40 $34.12 $33.79 $34.04 0
28/03/2025 $35.40 $35.25 $34.33 $34.36 0
27/03/2025 $35.40 $35.40 $35.12 $35.21 444
26/03/2025 $35.66 $36.06 $35.62 $35.75 0
25/03/2025 $35.66 $36.01 $35.70 $35.85 0
24/03/2025 $35.66 $35.82 $34.81 $35.75 0
21/03/2025 $35.66 $35.48 $34.47 $34.81 0
20/03/2025 $35.66 $35.66 $35.48 $35.48 40
19/03/2025 $37.01 $35.50 $35.00 $35.44 0
18/03/2025 $37.01 $35.30 $34.87 $35.00 0
17/03/2025 $37.01 $35.39 $34.68 $35.24 0
14/03/2025 $37.01 $34.92 $34.20 $34.74 0
13/03/2025 $37.01 $34.77 $34.14 $34.20 0
12/03/2025 $37.01 $35.06 $34.39 $34.77 0
11/03/2025 $37.01 $35.00 $34.34 $34.48 0
10/03/2025 $37.01 $35.26 $34.76 $34.87 0
07/03/2025 $37.01 $35.52 $34.86 $34.85 0
06/03/2025 $37.01 $35.73 $35.09 $35.18 0
05/03/2025 $37.01 $35.58 $34.46 $35.18 0
04/03/2025 $37.01 $37.01 $34.44 $34.46 0
03/03/2025 $37.01 $37.01 $36.47 $36.47 1
28/02/2025 $37.27 $36.77 $36.25 $36.46 0
27/02/2025 $37.27 $37.27 $36.63 $36.77 0
26/02/2025 $37.27 $37.15 $36.18 $37.06 0
25/02/2025 $37.27 $37.27 $35.98 $36.18 0
24/02/2025 $37.27 $37.43 $36.51 $36.86 0
21/02/2025 $37.27 $37.43 $37.27 $37.43 1,200
20/02/2025 $38.54 $38.60 $37.79 $37.81 0
19/02/2025 $38.54 $38.54 $38.33 $38.33 107
18/02/2025 $37.95 $38.62 $38.45 $38.62 1,871
17/02/2025 $37.95 $38.37 $38.26 $38.37 0
14/02/2025 $37.95 $38.47 $38.07 $38.26 0
13/02/2025 $37.95 $37.95 $37.85 $37.85 523
12/02/2025 $38.45 $38.46 $37.61 $37.81 0
11/02/2025 $38.45 $38.54 $38.19 $38.46 0
10/02/2025 $38.45 $38.51 $38.16 $38.27 0
07/02/2025 $38.45 $38.45 $38.19 $38.19 1,569
06/02/2025 $38.45 $38.50 $38.45 $38.08 395
05/02/2025 $38.23 $38.17 $37.88 $38.08 0
04/02/2025 $38.23 $38.26 $37.87 $38.17 0
03/02/2025 $38.23 $38.26 $38.23 $38.26 381
31/01/2025 $39.06 $39.06 $39.01 $39.01 125
30/01/2025 $39.39 $38.94 $38.48 $38.87 0
29/01/2025 $39.39 $38.81 $38.13 $38.56 0
28/01/2025 $39.39 $38.47 $38.12 $38.13 0
27/01/2025 $39.39 $39.39 $38.31 $38.31 9
24/01/2025 $40.04 $40.07 $39.79 $39.89 0
23/01/2025 $40.04 $40.19 $40.04 $40.07 228
22/01/2025 $39.42 $40.33 $39.95 $40.15 0
21/01/2025 $39.42 $39.95 $39.37 $39.95 0
20/01/2025 $39.42 $39.42 $39.42 $39.42 180
17/01/2025 $38.66 $39.36 $38.90 $39.31 0
16/01/2025 $38.66 $38.90 $38.66 $38.52 270
15/01/2025 $38.19 $38.52 $38.19 $38.52 5
14/01/2025 $37.08 $37.99 $36.87 $37.75 0
13/01/2025 $37.08 $36.90 $36.23 $36.87 0
10/01/2025 $37.08 $37.17 $36.56 $36.60 0
09/01/2025 $37.08 $37.14 $36.91 $37.08 0
08/01/2025 $37.08 $37.08 $36.91 $36.91 1
07/01/2025 $39.96 $37.73 $36.88 $37.28 0
06/01/2025 $39.96 $37.90 $37.06 $37.73 0
03/01/2025 $39.96 $37.18 $36.82 $37.06 0
02/01/2025 $39.96 $37.45 $37.04 $37.17 0
01/01/2025 $39.96 $37.12 $36.93 $37.12 0
31/12/2024 $39.96 $37.12 $36.93 $37.12 0
30/12/2024 $39.96 $37.54 $36.57 $36.93 0
27/12/2024 $39.96 $37.93 $37.38 $37.53 0
26/12/2024 $39.96 $37.51 $37.35 $37.49 0
25/12/2024 $39.96 $37.51 $37.35 $37.49 0
24/12/2024 $39.96 $37.51 $37.35 $37.49 0
23/12/2024 $39.96 $37.85 $37.31 $37.40 0
20/12/2024 $39.96 $37.85 $36.78 $37.85 0
19/12/2024 $39.96 $38.96 $37.30 $37.51 0
18/12/2024 $39.96 $39.09 $38.64 $38.96 0
17/12/2024 $39.96 $39.40 $38.80 $38.93 0
16/12/2024 $39.96 $39.58 $39.24 $39.40 0
13/12/2024 $39.96 $39.91 $39.50 $39.58 0
12/12/2024 $39.96 $40.00 $39.91 $39.90 532
11/12/2024 $41.49 $40.92 $39.57 $40.92 0
10/12/2024 $41.49 $40.92 $39.85 $40.92 0
09/12/2024 $41.49 $41.08 $40.38 $40.92 0
06/12/2024 $41.49 $41.49 $40.90 $40.92 0
05/12/2024 $41.49 $41.49 $41.15 $41.49 8,242
04/12/2024 $41.30 $41.37 $41.30 $41.37 93
03/12/2024 $41.69 $41.69 $41.25 $41.25 55
02/12/2024 $41.99 $41.91 $41.64 $41.76 0
29/11/2024 $41.99 $41.88 $41.72 $41.78 0
28/11/2024 $41.99 $41.79 $41.56 $41.78 0
27/11/2024 $41.99 $42.09 $41.50 $41.56 0
26/11/2024 $41.99 $42.06 $41.45 $41.81 0
25/11/2024 $41.99 $41.99 $41.95 $41.95 1,675
22/11/2024 $40.87 $41.47 $39.38 $40.94 0
21/11/2024 $40.87 $40.94 $40.87 $40.94 350
20/11/2024 $40.42 $40.42 $40.42 $40.42 16
19/11/2024 $39.83 $39.88 $39.83 $40.29 523
18/11/2024 $40.08 $40.30 $40.08 $40.29 1
15/11/2024 $41.40 $40.55 $38.93 $40.55 0
14/11/2024 $41.40 $41.49 $39.30 $40.55 0
13/11/2024 $41.40 $41.20 $40.61 $41.12 0
12/11/2024 $41.40 $41.94 $40.81 $40.89 0
11/11/2024 $41.40 $41.58 $41.13 $41.48 0
08/11/2024 $41.40 $41.19 $40.71 $41.13 0
07/11/2024 $41.40 $41.40 $40.95 $40.94 120
06/11/2024 $40.52 $40.86 $40.51 $40.85 584
05/11/2024 $38.14 $38.22 $38.14 $38.22 100
04/11/2024 $37.71 $37.94 $37.18 $37.77 0
01/11/2024 $37.71 $37.93 $37.26 $37.67 0
31/10/2024 $37.71 $37.71 $37.69 $37.69 35
30/10/2024 $38.16 $38.14 $37.53 $37.90 0
29/10/2024 $38.16 $38.16 $37.81 $37.81 1
28/10/2024 $38.00 $38.11 $37.68 $38.09 0
25/10/2024 $38.00 $38.02 $37.70 $37.74 0
24/10/2024 $38.00 $38.00 $37.76 $37.79 60
23/10/2024 $38.34 $38.14 $37.38 $37.79 0
22/10/2024 $38.34 $38.48 $37.91 $38.10 0
21/10/2024 $38.34 $39.01 $38.15 $38.40 0
18/10/2024 $38.34 $38.69 $38.45 $38.63 0
17/10/2024 $38.34 $38.77 $38.52 $38.58 0

Market data

Select a section