Indicators

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

38.13 +0.37 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.83	39.88	39.87	39.81	2,185,032	+0.06(+0.15%)
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%)

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.