Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
48.47
-0.27 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.71 | 48.77 | 48.43 | 48.47 | 48.47 | -0.55% | 795,226 |
| Dec 4, 2025 | 48.46 | 48.86 | 48.33 | 48.74 | 48.74 | 0.45% | 68,927 |
| Dec 3, 2025 | 48.04 | 48.55 | 47.86 | 48.52 | 48.52 | 1.21% | 54,588 |
| Dec 2, 2025 | 48.01 | 48.25 | 47.71 | 47.94 | 47.94 | -0.04% | 53,419 |
| Dec 1, 2025 | 48.13 | 48.47 | 47.94 | 47.96 | 47.96 | -1.19% | 46,656 |
| Nov 28, 2025 | 48.46 | 48.61 | 48.32 | 48.54 | 48.54 | 0.50% | 29,787 |
| Nov 26, 2025 | 48.01 | 48.62 | 47.95 | 48.30 | 48.30 | 0.67% | 1,019,571 |
| Nov 25, 2025 | 47.18 | 48.05 | 47.02 | 47.98 | 47.98 | 2.13% | 47,016 |
| Nov 24, 2025 | 46.59 | 47.13 | 46.44 | 46.98 | 46.98 | 1.14% | 35,188 |
| Nov 21, 2025 | 45.78 | 46.68 | 45.48 | 46.45 | 46.45 | 2.07% | 100,695 |
| Nov 20, 2025 | 46.96 | 47.20 | 45.48 | 45.51 | 45.51 | -1.71% | 976,492 |
| Nov 19, 2025 | 46.41 | 46.70 | 46.15 | 46.30 | 46.30 | 0.30% | 829,859 |
| Nov 18, 2025 | 46.13 | 46.52 | 45.81 | 46.16 | 46.16 | -0.26% | 1,254,680 |
| Nov 17, 2025 | 46.98 | 47.10 | 46.12 | 46.28 | 46.28 | -1.51% | 761,008 |
| Nov 14, 2025 | 46.63 | 47.37 | 46.57 | 46.99 | 46.99 | -0.25% | 1,072,949 |
| Nov 13, 2025 | 48.18 | 48.30 | 46.98 | 47.11 | 47.11 | -2.22% | 899,359 |
| Nov 12, 2025 | 48.02 | 48.51 | 47.99 | 48.18 | 48.18 | 0.54% | 909,562 |
| Nov 11, 2025 | 48.15 | 48.15 | 47.77 | 47.92 | 47.92 | -0.44% | 602,699 |
| Nov 10, 2025 | 48.13 | 48.31 | 47.60 | 48.13 | 48.13 | 0.77% | 1,025,227 |
| Nov 7, 2025 | 47.38 | 47.84 | 47.05 | 47.76 | 47.76 | 0.21% | 1,257,837 |
| Nov 6, 2025 | 48.14 | 48.24 | 47.50 | 47.66 | 47.66 | -0.50% | 1,066,163 |
| Nov 5, 2025 | 47.53 | 48.19 | 47.36 | 47.90 | 47.90 | 0.57% | 1,215,298 |
| Nov 4, 2025 | 47.61 | 47.81 | 47.25 | 47.63 | 47.63 | -1.02% | 911,035 |
| Nov 3, 2025 | 48.27 | 48.27 | 47.77 | 48.12 | 48.12 | -0.29% | 719,060 |
| Oct 31, 2025 | 48.03 | 48.49 | 47.94 | 48.26 | 48.26 | 0.48% | 1,088,058 |
| Oct 30, 2025 | 48.10 | 48.88 | 47.96 | 48.03 | 48.03 | -1.09% | 1,026,802 |
| Oct 29, 2025 | 48.45 | 49.08 | 48.24 | 48.56 | 48.56 | 0.54% | 1,402,173 |
| Oct 28, 2025 | 48.50 | 48.71 | 48.22 | 48.30 | 48.30 | -0.37% | 3,486,748 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.26 | 48.48 | 48.48 | 0.31% | 745,359 |
| Oct 24, 2025 | 48.44 | 48.60 | 48.33 | 48.33 | 48.33 | 0.83% | 787,514 |
| Oct 23, 2025 | 47.29 | 48.00 | 47.16 | 47.93 | 47.93 | 1.59% | 1,613,472 |
| Oct 22, 2025 | 48.29 | 48.42 | 47.04 | 47.18 | 47.18 | -2.08% | 1,236,701 |
| Oct 21, 2025 | 47.88 | 48.26 | 47.53 | 48.18 | 48.18 | 0.54% | 580,840 |
| Oct 20, 2025 | 47.60 | 48.00 | 47.59 | 47.92 | 47.92 | 1.59% | 485,102 |
| Oct 17, 2025 | 47.16 | 47.48 | 46.92 | 47.17 | 47.17 | -0.19% | 597,772 |
| Oct 16, 2025 | 47.92 | 48.01 | 47.04 | 47.26 | 47.26 | -1.09% | 880,100 |
| Oct 15, 2025 | 48.03 | 48.27 | 47.33 | 47.78 | 47.78 | 0.15% | 684,520 |
| Oct 14, 2025 | 46.63 | 47.99 | 46.50 | 47.71 | 47.71 | 1.36% | 568,443 |
| Oct 13, 2025 | 46.90 | 47.34 | 46.83 | 47.07 | 47.07 | 1.40% | 693,934 |
| Oct 10, 2025 | 47.81 | 48.00 | 46.38 | 46.42 | 46.42 | -2.56% | 1,109,723 |
| Oct 9, 2025 | 48.37 | 48.42 | 47.54 | 47.64 | 47.64 | -1.31% | 642,847 |
| Oct 8, 2025 | 47.73 | 48.30 | 47.53 | 48.27 | 48.27 | 1.47% | 738,650 |
| Oct 7, 2025 | 48.11 | 48.23 | 47.40 | 47.57 | 47.57 | -0.83% | 901,838 |
| Oct 6, 2025 | 48.16 | 48.22 | 47.74 | 47.97 | 47.97 | 0.04% | 507,048 |
| Oct 3, 2025 | 48.00 | 48.26 | 47.80 | 47.95 | 47.95 | 0.19% | 679,563 |
| Oct 2, 2025 | 47.74 | 47.99 | 47.39 | 47.86 | 47.86 | 0.53% | 713,877 |
| Oct 1, 2025 | 47.39 | 47.78 | 47.37 | 47.61 | 47.61 | -0.04% | 1,348,767 |
| Sep 30, 2025 | 47.29 | 47.68 | 47.20 | 47.63 | 47.63 | 0.80% | 620,142 |
| Sep 29, 2025 | 47.43 | 47.43 | 47.04 | 47.25 | 47.25 | 0.38% | 650,394 |
| Sep 26, 2025 | 46.49 | 47.16 | 46.49 | 47.07 | 47.07 | 1.44% | 558,648 |
| Sep 25, 2025 | 46.27 | 46.51 | 46.01 | 46.40 | 46.40 | -0.49% | 664,402 |
| Sep 24, 2025 | 47.17 | 47.19 | 46.52 | 46.63 | 46.63 | -0.74% | 741,542 |
| Sep 23, 2025 | 47.24 | 47.53 | 46.83 | 46.98 | 46.98 | -0.17% | 648,567 |
| Sep 22, 2025 | 46.65 | 47.17 | 46.56 | 47.06 | 47.06 | 0.51% | 726,915 |
| Sep 19, 2025 | 47.19 | 47.19 | 46.58 | 46.82 | 46.82 | -0.30% | 638,081 |
| Sep 18, 2025 | 46.37 | 47.12 | 46.23 | 46.96 | 46.96 | 1.56% | 952,005 |
| Sep 17, 2025 | 46.63 | 47.17 | 45.97 | 46.24 | 46.24 | -0.52% | 1,247,714 |
| Sep 16, 2025 | 46.87 | 46.88 | 46.33 | 46.48 | 46.48 | -0.56% | 768,933 |
| Sep 15, 2025 | 46.73 | 46.96 | 46.56 | 46.74 | 46.74 | 0.47% | 463,762 |
| Sep 12, 2025 | 47.01 | 47.10 | 46.52 | 46.52 | 46.52 | -1.32% | 641,423 |
| Sep 11, 2025 | 46.48 | 47.28 | 46.42 | 47.14 | 47.14 | 1.59% | 926,879 |
| Sep 10, 2025 | 46.14 | 46.65 | 46.06 | 46.40 | 46.40 | 0.91% | 804,017 |
| Sep 9, 2025 | 46.60 | 46.60 | 45.78 | 45.98 | 45.98 | -1.33% | 576,532 |
| Sep 8, 2025 | 46.73 | 46.79 | 46.39 | 46.60 | 46.60 | -0.09% | 713,099 |
| Sep 5, 2025 | 46.77 | 46.99 | 46.04 | 46.64 | 46.64 | 0.02% | 1,071,272 |
| Sep 4, 2025 | 46.06 | 46.63 | 45.89 | 46.63 | 46.63 | 1.57% | 2,874,648 |
| Sep 3, 2025 | 46.13 | 46.14 | 45.62 | 45.91 | 45.91 | -0.46% | 594,944 |
| Sep 2, 2025 | 45.91 | 46.13 | 45.63 | 46.12 | 46.12 | -0.84% | 697,783 |
| Aug 29, 2025 | 46.91 | 46.91 | 46.32 | 46.51 | 46.51 | -0.89% | 617,359 |
| Aug 28, 2025 | 47.10 | 47.10 | 46.73 | 46.93 | 46.93 | 0.15% | 629,267 |
| Aug 27, 2025 | 46.76 | 46.95 | 46.65 | 46.86 | 46.86 | 0.04% | 639,706 |
| Aug 26, 2025 | 46.55 | 46.89 | 46.40 | 46.84 | 46.84 | 0.67% | 525,503 |
| Aug 25, 2025 | 46.83 | 46.94 | 46.50 | 46.53 | 46.53 | -0.75% | 786,869 |
| Aug 22, 2025 | 46.05 | 47.24 | 46.03 | 46.88 | 46.88 | 2.40% | 1,422,901 |
| Aug 21, 2025 | 45.66 | 45.96 | 45.62 | 45.78 | 45.78 | -0.20% | 669,481 |
| Aug 20, 2025 | 46.21 | 46.23 | 45.67 | 45.87 | 45.87 | -0.95% | 846,436 |
| Aug 19, 2025 | 46.13 | 46.64 | 46.12 | 46.31 | 46.31 | 0.37% | 1,134,361 |
| Aug 18, 2025 | 46.05 | 46.16 | 45.92 | 46.14 | 46.14 | 0.26% | 663,740 |
| Aug 15, 2025 | 46.52 | 46.60 | 45.98 | 46.02 | 46.02 | -0.90% | 509,976 |
| Aug 14, 2025 | 46.75 | 46.75 | 46.26 | 46.44 | 46.44 | -1.42% | 1,242,922 |
| Aug 13, 2025 | 46.87 | 47.15 | 46.39 | 47.11 | 47.11 | 1.07% | 1,605,896 |
| Aug 12, 2025 | 45.80 | 46.64 | 45.69 | 46.61 | 46.61 | 2.44% | 2,211,250 |
| Aug 11, 2025 | 45.85 | 45.85 | 45.30 | 45.50 | 45.50 | -0.55% | 1,024,239 |
| Aug 8, 2025 | 45.73 | 46.05 | 45.62 | 45.75 | 45.75 | 0.39% | 709,091 |
| Aug 7, 2025 | 45.91 | 46.00 | 45.32 | 45.57 | 45.57 | 0.64% | 961,633 |
| Aug 6, 2025 | 45.41 | 45.43 | 44.99 | 45.28 | 45.28 | -0.57% | 779,774 |
| Aug 5, 2025 | 45.50 | 45.66 | 44.95 | 45.54 | 45.54 | 0.31% | 996,817 |
| Aug 4, 2025 | 45.34 | 45.50 | 45.19 | 45.40 | 45.40 | 0.87% | 623,902 |
| Aug 1, 2025 | 44.95 | 45.19 | 44.28 | 45.01 | 45.01 | -1.49% | 1,103,328 |
| Jul 31, 2025 | 45.76 | 46.07 | 45.44 | 45.69 | 45.69 | -0.82% | 1,506,530 |
| Jul 30, 2025 | 46.41 | 46.51 | 45.84 | 46.07 | 46.07 | -0.65% | 762,441 |
| Jul 29, 2025 | 46.72 | 46.78 | 46.14 | 46.37 | 46.37 | -0.62% | 865,164 |
| Jul 28, 2025 | 46.97 | 46.97 | 46.54 | 46.66 | 46.66 | -0.43% | 998,192 |
| Jul 25, 2025 | 46.28 | 46.90 | 46.21 | 46.86 | 46.86 | 1.65% | 857,070 |
| Jul 24, 2025 | 46.17 | 46.37 | 46.01 | 46.10 | 46.10 | -0.11% | 715,136 |
| Jul 23, 2025 | 45.80 | 46.18 | 45.80 | 46.15 | 46.15 | 1.29% | 1,617,274 |
| Jul 22, 2025 | 45.20 | 45.63 | 44.85 | 45.56 | 45.56 | 0.93% | 836,081 |
| Jul 21, 2025 | 45.62 | 45.67 | 45.12 | 45.14 | 45.14 | -0.64% | 1,140,841 |
| Jul 18, 2025 | 45.65 | 45.69 | 45.21 | 45.43 | 45.43 | 0.11% | 899,129 |
| Jul 17, 2025 | 44.80 | 45.45 | 44.75 | 45.38 | 45.38 | 1.77% | 1,082,204 |