Skip to main content

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

39.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.49 39.75 39.34 39.75 1,503,070 +0.59(+1.51%)
Mar 26, 2024 39.24 39.32 39.14 39.16 1,773,881 +0.01(+0.03%)
Mar 25, 2024 39.35 39.49 39.12 39.15 1,272,651 -0.22(-0.56%)
Mar 22, 2024 39.54 39.65 39.33 39.37 2,372,337 -0.20(-0.51%)
Mar 21, 2024 39.28 39.62 39.16 39.57 1,852,638 +0.53(+1.36%)
Mar 20, 2024 38.60 39.16 38.48 39.04 2,206,485 +0.52(+1.35%)
Mar 19, 2024 38.18 38.55 38.12 38.52 718,718 +0.31(+0.81%)
Mar 18, 2024 38.27 38.46 38.19 38.21 650,530 +0.07(+0.18%)
Mar 15, 2024 37.92 38.27 37.83 38.14 679,903 +0.12(+0.32%)
Mar 14, 2024 38.33 38.38 37.73 38.02 644,795 -0.26(-0.68%)
Mar 13, 2024 38.25 38.42 38.15 38.28 873,667 +0.04(+0.10%)
Mar 12, 2024 38.00 38.26 37.84 38.24 930,833 +0.23(+0.61%)
Mar 11, 2024 38.18 38.22 37.62 38.01 3,982,738 -0.27(-0.71%)
Mar 08, 2024 38.50 38.73 38.16 38.28 610,142 -0.19(-0.49%)
Mar 07, 2024 38.35 38.52 38.26 38.47 1,851,159 +0.46(+1.21%)
Mar 06, 2024 37.99 38.20 37.94 38.01 2,178,944 +0.21(+0.56%)
Mar 05, 2024 38.05 38.17 37.63 37.80 1,235,535 -0.36(-0.94%)
Mar 04, 2024 38.02 38.39 38.02 38.16 1,374,981 +0.20(+0.53%)
Mar 01, 2024 37.74 38.00 37.72 37.96 1,173,684 +0.24(+0.64%)
Feb 29, 2024 37.71 37.80 37.48 37.72 927,789 +0.26(+0.69%)
Feb 28, 2024 37.25 37.56 37.20 37.46 989,152 +0.13(+0.35%)
Feb 27, 2024 37.34 37.41 37.17 37.33 915,556 +0.15(+0.40%)
Feb 26, 2024 37.11 37.28 36.92 37.18 880,551 +0.09(+0.24%)
Feb 23, 2024 36.98 37.16 36.84 37.09 808,015 +0.26(+0.71%)
Feb 22, 2024 36.53 36.90 36.48 36.83 923,164 +0.54(+1.49%)
Feb 21, 2024 36.13 36.29 36.02 36.29 682,608 +0.20(+0.55%)
Feb 20, 2024 36.15 36.23 35.99 36.09 1,002,656 -0.31(-0.85%)
Feb 16, 2024 36.51 36.77 36.40 36.40 740,720 -0.11(-0.30%)
Feb 15, 2024 36.20 36.57 36.20 36.51 1,200,007 +0.40(+1.11%)
Feb 14, 2024 35.73 36.21 35.72 36.11 1,210,225 +0.62(+1.75%)
Feb 13, 2024 35.60 35.74 35.24 35.49 1,805,312 -0.80(-2.20%)
Feb 12, 2024 36.05 36.46 36.05 36.29 778,581 +0.18(+0.50%)
Feb 09, 2024 35.95 36.12 35.82 36.11 511,853 +0.25(+0.70%)
Feb 08, 2024 35.68 35.90 35.63 35.86 684,604 +0.22(+0.62%)
Feb 07, 2024 35.42 35.80 35.31 35.64 1,127,426 +0.48(+1.37%)
Feb 06, 2024 35.00 35.16 34.92 35.16 948,009 +0.21(+0.60%)
Feb 05, 2024 35.13 35.13 34.72 34.95 637,732 -0.41(-1.16%)
Feb 02, 2024 34.96 35.54 34.75 35.36 1,007,319 +0.16(+0.45%)
Feb 01, 2024 34.68 35.20 34.53 35.20 959,944 +0.88(+2.56%)
Jan 31, 2024 34.91 34.94 34.29 34.32 1,162,064 -0.63(-1.80%)
Jan 30, 2024 34.52 34.99 34.50 34.95 1,746,667 +0.29(+0.84%)
Jan 29, 2024 34.16 34.68 34.11 34.66 556,659 +0.46(+1.35%)
Jan 26, 2024 34.34 34.45 34.15 34.20 526,893 -0.10(-0.29%)
Jan 25, 2024 34.09 34.32 33.99 34.30 857,668 +0.56(+1.66%)
Jan 24, 2024 34.24 34.30 33.72 33.74 1,093,511 -0.29(-0.85%)
Jan 23, 2024 34.28 34.39 33.89 34.03 773,019 -0.22(-0.64%)
Jan 22, 2024 34.03 34.30 34.00 34.25 649,904 +0.39(+1.15%)
Jan 19, 2024 33.67 33.96 33.42 33.86 932,735 +0.23(+0.68%)
Jan 18, 2024 33.37 33.67 33.24 33.63 544,888 +0.43(+1.30%)
Jan 17, 2024 33.13 33.35 33.07 33.20 666,909 -0.26(-0.78%)
Jan 16, 2024 33.56 33.60 33.28 33.46 637,549 -0.23(-0.68%)
Jan 12, 2024 33.74 33.96 33.51 33.69 506,402 +0.05(+0.15%)
Jan 11, 2024 33.67 33.68 33.27 33.64 616,524 -0.02(-0.06%)
Jan 10, 2024 33.49 33.70 33.43 33.66 758,422 +0.13(+0.39%)
Jan 09, 2024 33.53 33.57 33.26 33.53 633,599 -0.21(-0.62%)
Jan 08, 2024 33.37 33.76 33.21 33.74 693,761 +0.35(+1.05%)
Jan 05, 2024 33.30 33.59 33.16 33.39 678,736 +0.03(+0.09%)
Jan 04, 2024 33.49 33.68 33.35 33.36 512,582 -0.08(-0.24%)
Jan 03, 2024 33.81 33.86 33.41 33.44 843,276 -0.67(-1.96%)
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.