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 (%)
Nov 30, 2020	20.67	20.67	20.21	20.28	377,852	-0.32(-1.55%)
Nov 27, 2020	20.75	20.75	20.50	20.60	266,000	+0.00(+0.00%)
Nov 25, 2020	20.95	20.95	20.48	20.60	834,600	-0.28(-1.34%)
Nov 24, 2020	20.58	20.91	20.48	20.88	798,921	+0.58(+2.86%)
Nov 23, 2020	20.16	20.35	20.14	20.30	506,198	+0.34(+1.70%)
Nov 20, 2020	20.12	20.12	19.86	19.96	373,500	-0.07(-0.35%)
Nov 19, 2020	19.91	20.05	19.79	20.03	448,379	+0.07(+0.35%)
Nov 18, 2020	20.21	20.28	19.96	19.96	849,508	-0.09(-0.45%)
Nov 17, 2020	20.14	20.14	19.72	20.05	628,428	-0.11(-0.55%)
Nov 16, 2020	19.94	20.16	19.80	20.16	985,620	+0.69(+3.54%)
Nov 13, 2020	19.23	19.50	19.21	19.47	405,200	+0.46(+2.42%)
Nov 12, 2020	19.37	19.37	18.84	19.01	679,841	-0.32(-1.66%)
Nov 11, 2020	19.79	19.88	19.19	19.33	880,882	-0.19(-0.97%)
Nov 10, 2020	19.31	19.61	19.19	19.52	1,317,757	+0.37(+1.93%)
Nov 09, 2020	20.34	20.58	19.10	19.15	1,296,260	+0.68(+3.68%)
Nov 06, 2020	18.68	18.68	18.43	18.47	448,400	-0.10(-0.54%)
Nov 05, 2020	18.21	18.72	18.15	18.57	994,240	+0.64(+3.57%)
Nov 04, 2020	18.45	18.45	17.81	17.93	1,739,209	-0.69(-3.71%)
Nov 03, 2020	18.39	18.68	18.30	18.62	2,162,708	+0.52(+2.87%)

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.