Indicators

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

39.38 +0.07 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.