Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
51.57
-1.45 (-2.74%)
Mar 6, 2026, 12:53 PM EST - Market open
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.08 | 52.08 | 51.25 | 51.57 | - | -2.74% | 1,205,593 |
| Mar 5, 2026 | 54.22 | 54.22 | 52.53 | 53.03 | 53.03 | -2.31% | 105,676 |
| Mar 4, 2026 | 54.62 | 54.77 | 53.91 | 54.28 | 54.28 | 0.04% | 1,602,337 |
| Mar 3, 2026 | 54.11 | 54.48 | 53.04 | 54.26 | 54.26 | -2.00% | 1,738,751 |
| Mar 2, 2026 | 54.43 | 55.55 | 54.23 | 55.37 | 55.37 | 0.51% | 1,488,486 |
| Feb 27, 2026 | 54.75 | 55.11 | 54.37 | 55.09 | 55.09 | -0.43% | 855,772 |
| Feb 26, 2026 | 55.17 | 55.39 | 54.32 | 55.33 | 55.33 | 0.47% | 1,617,873 |
| Feb 25, 2026 | 55.97 | 56.00 | 54.75 | 55.07 | 55.07 | -1.04% | 1,221,254 |
| Feb 24, 2026 | 54.89 | 55.74 | 54.79 | 55.65 | 55.65 | 1.44% | 1,030,493 |
| Feb 23, 2026 | 55.45 | 55.58 | 54.50 | 54.86 | 54.86 | -1.40% | 3,474,011 |
| Feb 20, 2026 | 55.14 | 55.95 | 55.05 | 55.64 | 55.64 | 0.63% | 1,213,873 |
| Feb 19, 2026 | 54.71 | 55.33 | 54.67 | 55.29 | 55.29 | 0.91% | 1,538,659 |
| Feb 18, 2026 | 54.97 | 55.40 | 54.55 | 54.79 | 54.79 | 0.02% | 971,346 |
| Feb 17, 2026 | 54.61 | 55.11 | 54.25 | 54.78 | 54.78 | -0.62% | 1,538,923 |
| Feb 13, 2026 | 54.63 | 55.48 | 54.17 | 55.12 | 55.12 | 0.90% | 1,900,191 |
| Feb 12, 2026 | 55.97 | 56.74 | 54.57 | 54.63 | 54.63 | -1.82% | 2,576,084 |
| Feb 11, 2026 | 55.72 | 56.26 | 55.34 | 55.64 | 55.64 | 0.69% | 1,997,419 |
| Feb 10, 2026 | 54.99 | 55.59 | 54.78 | 55.26 | 55.26 | 0.67% | 3,554,803 |
| Feb 9, 2026 | 54.63 | 55.15 | 54.47 | 54.89 | 54.89 | 0.37% | 2,073,095 |
| Feb 6, 2026 | 53.44 | 54.80 | 53.35 | 54.69 | 54.69 | 3.50% | 1,279,309 |
| Feb 5, 2026 | 52.52 | 53.05 | 52.24 | 52.84 | 52.84 | -0.34% | 1,755,501 |
| Feb 4, 2026 | 52.70 | 53.27 | 52.30 | 53.02 | 53.02 | 1.20% | 2,617,874 |
| Feb 3, 2026 | 51.57 | 52.78 | 51.57 | 52.39 | 52.39 | 1.85% | 2,364,428 |
| Feb 2, 2026 | 50.60 | 51.53 | 50.60 | 51.44 | 51.44 | 1.36% | 2,486,403 |
| Jan 30, 2026 | 50.78 | 51.23 | 50.32 | 50.75 | 50.75 | -0.88% | 1,325,443 |
| Jan 29, 2026 | 51.32 | 51.54 | 50.56 | 51.20 | 51.20 | 0.59% | 1,889,692 |
| Jan 28, 2026 | 51.15 | 51.29 | 50.65 | 50.90 | 50.90 | -0.53% | 1,391,478 |
| Jan 27, 2026 | 51.20 | 51.37 | 50.79 | 51.17 | 51.17 | 0.10% | 1,134,676 |
| Jan 26, 2026 | 51.25 | 51.42 | 51.01 | 51.12 | 51.12 | 0.04% | 2,704,888 |
| Jan 23, 2026 | 51.62 | 51.62 | 50.95 | 51.10 | 51.10 | -1.10% | 1,544,500 |
| Jan 22, 2026 | 52.05 | 52.22 | 51.47 | 51.67 | 51.67 | 0.04% | 1,147,121 |
| Jan 21, 2026 | 50.91 | 51.95 | 50.80 | 51.65 | 51.65 | 2.24% | 1,409,708 |
| Jan 20, 2026 | 50.80 | 51.04 | 50.36 | 50.52 | 50.52 | -2.04% | 2,043,994 |
| Jan 16, 2026 | 51.57 | 51.78 | 51.36 | 51.57 | 51.57 | 0.31% | 994,530 |
| Jan 15, 2026 | 50.92 | 51.62 | 50.92 | 51.41 | 51.41 | 1.42% | 1,991,651 |
| Jan 14, 2026 | 50.70 | 50.90 | 50.27 | 50.69 | 50.69 | -0.10% | 992,432 |
| Jan 13, 2026 | 50.59 | 50.82 | 50.45 | 50.74 | 50.74 | 0.52% | 945,212 |
| Jan 12, 2026 | 50.00 | 50.53 | 49.92 | 50.48 | 50.48 | 0.70% | 1,089,809 |
| Jan 9, 2026 | 49.65 | 50.24 | 49.65 | 50.13 | 50.13 | 1.54% | 1,346,584 |
| Jan 8, 2026 | 48.88 | 49.40 | 48.75 | 49.37 | 49.37 | 0.82% | 793,696 |
| Jan 7, 2026 | 49.98 | 50.15 | 48.90 | 48.97 | 48.97 | -2.00% | 1,272,691 |
| Jan 6, 2026 | 49.30 | 50.06 | 48.75 | 49.97 | 49.97 | 1.07% | 1,935,957 |
| Jan 5, 2026 | 48.96 | 49.78 | 48.96 | 49.44 | 49.44 | 1.21% | 4,986,326 |
| Jan 2, 2026 | 48.08 | 48.89 | 47.93 | 48.85 | 48.85 | 2.22% | 1,188,284 |
| Dec 31, 2025 | 48.41 | 48.47 | 47.77 | 47.79 | 47.79 | -1.10% | 413,170 |
| Dec 30, 2025 | 48.66 | 48.66 | 48.31 | 48.32 | 48.32 | -1.33% | 620,685 |
| Dec 29, 2025 | 49.10 | 49.31 | 48.87 | 48.97 | 48.64 | -0.59% | 668,984 |
| Dec 26, 2025 | 49.30 | 49.30 | 49.09 | 49.26 | 48.93 | 0.06% | 345,774 |
| Dec 24, 2025 | 49.20 | 49.31 | 49.07 | 49.23 | 48.90 | 0.16% | 387,048 |
| Dec 23, 2025 | 49.02 | 49.24 | 48.96 | 49.15 | 48.82 | 0.21% | 3,086,753 |
| Dec 22, 2025 | 48.78 | 49.12 | 48.64 | 49.05 | 48.72 | 1.00% | 795,380 |
| Dec 19, 2025 | 48.32 | 48.68 | 48.32 | 48.56 | 48.23 | 0.54% | 1,045,283 |
| Dec 18, 2025 | 48.39 | 48.77 | 48.19 | 48.30 | 47.98 | 0.88% | 800,369 |
| Dec 17, 2025 | 48.75 | 48.95 | 47.82 | 47.88 | 47.56 | -1.80% | 796,494 |
| Dec 16, 2025 | 49.03 | 49.21 | 48.49 | 48.76 | 48.43 | -0.55% | 2,060,212 |
| Dec 15, 2025 | 49.43 | 49.43 | 48.84 | 49.03 | 48.70 | -0.08% | 846,578 |
| Dec 12, 2025 | 49.89 | 49.94 | 48.84 | 49.07 | 48.74 | -1.37% | 838,923 |
| Dec 11, 2025 | 48.94 | 49.82 | 48.94 | 49.75 | 49.42 | 1.51% | 1,934,420 |
| Dec 10, 2025 | 48.08 | 49.25 | 48.05 | 49.01 | 48.68 | 2.00% | 764,142 |
| Dec 9, 2025 | 48.30 | 48.60 | 48.03 | 48.05 | 47.73 | -0.78% | 545,772 |
| Dec 8, 2025 | 48.76 | 48.94 | 48.36 | 48.43 | 48.11 | -0.08% | 630,024 |
| Dec 5, 2025 | 48.71 | 48.77 | 48.43 | 48.47 | 48.14 | -0.55% | 795,226 |
| Dec 4, 2025 | 48.46 | 48.87 | 48.32 | 48.74 | 48.41 | 0.45% | 1,117,997 |
| Dec 3, 2025 | 48.04 | 48.56 | 47.85 | 48.52 | 48.19 | 1.21% | 620,233 |
| Dec 2, 2025 | 48.25 | 48.26 | 47.71 | 47.94 | 47.62 | -0.04% | 644,295 |
| Dec 1, 2025 | 48.13 | 48.48 | 47.93 | 47.96 | 47.64 | -1.19% | 566,201 |
| Nov 28, 2025 | 48.48 | 48.61 | 48.31 | 48.54 | 48.21 | 0.50% | 306,215 |
| Nov 26, 2025 | 48.01 | 48.62 | 47.95 | 48.30 | 47.98 | 0.67% | 1,019,821 |
| Nov 25, 2025 | 47.18 | 48.06 | 46.99 | 47.98 | 47.66 | 2.13% | 664,003 |
| Nov 24, 2025 | 46.58 | 47.14 | 46.43 | 46.98 | 46.66 | 1.14% | 685,936 |
| Nov 21, 2025 | 45.75 | 46.68 | 45.44 | 46.45 | 46.14 | 2.07% | 1,116,518 |
| Nov 20, 2025 | 46.96 | 47.20 | 45.48 | 45.51 | 45.20 | -1.71% | 976,499 |
| Nov 19, 2025 | 46.41 | 46.70 | 46.15 | 46.30 | 45.99 | 0.30% | 829,859 |
| Nov 18, 2025 | 46.13 | 46.52 | 45.81 | 46.16 | 45.85 | -0.26% | 1,254,680 |
| Nov 17, 2025 | 46.98 | 47.10 | 46.12 | 46.28 | 45.97 | -1.51% | 761,008 |
| Nov 14, 2025 | 46.63 | 47.37 | 46.57 | 46.99 | 46.67 | -0.25% | 1,072,949 |
| Nov 13, 2025 | 48.18 | 48.30 | 46.98 | 47.11 | 46.79 | -2.22% | 899,359 |
| Nov 12, 2025 | 48.02 | 48.51 | 47.99 | 48.18 | 47.86 | 0.54% | 909,562 |
| Nov 11, 2025 | 48.15 | 48.15 | 47.77 | 47.92 | 47.60 | -0.44% | 602,699 |
| Nov 10, 2025 | 48.13 | 48.31 | 47.60 | 48.13 | 47.81 | 0.77% | 1,025,227 |
| Nov 7, 2025 | 47.38 | 47.84 | 47.05 | 47.76 | 47.44 | 0.21% | 1,257,837 |
| Nov 6, 2025 | 48.14 | 48.24 | 47.50 | 47.66 | 47.34 | -0.50% | 1,066,163 |
| Nov 5, 2025 | 47.53 | 48.19 | 47.36 | 47.90 | 47.58 | 0.57% | 1,215,298 |
| Nov 4, 2025 | 47.61 | 47.81 | 47.25 | 47.63 | 47.31 | -1.02% | 911,035 |
| Nov 3, 2025 | 48.27 | 48.27 | 47.77 | 48.12 | 47.80 | -0.29% | 719,060 |
| Oct 31, 2025 | 48.03 | 48.49 | 47.94 | 48.26 | 47.94 | 0.48% | 1,088,058 |
| Oct 30, 2025 | 48.10 | 48.88 | 47.96 | 48.03 | 47.71 | -1.09% | 1,026,802 |
| Oct 29, 2025 | 48.45 | 49.08 | 48.24 | 48.56 | 48.23 | 0.54% | 1,402,173 |
| Oct 28, 2025 | 48.50 | 48.71 | 48.22 | 48.30 | 47.98 | -0.37% | 3,486,748 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.26 | 48.48 | 48.15 | 0.31% | 745,359 |
| Oct 24, 2025 | 48.44 | 48.60 | 48.33 | 48.33 | 48.01 | 0.83% | 787,514 |
| Oct 23, 2025 | 47.29 | 48.00 | 47.16 | 47.93 | 47.61 | 1.59% | 1,613,472 |
| Oct 22, 2025 | 48.29 | 48.42 | 47.04 | 47.18 | 46.86 | -2.08% | 1,236,701 |
| Oct 21, 2025 | 47.88 | 48.26 | 47.53 | 48.18 | 47.86 | 0.54% | 580,840 |
| Oct 20, 2025 | 47.60 | 48.00 | 47.59 | 47.92 | 47.60 | 1.59% | 485,102 |
| Oct 17, 2025 | 47.16 | 47.48 | 46.92 | 47.17 | 46.85 | -0.19% | 597,772 |
| Oct 16, 2025 | 47.92 | 48.01 | 47.04 | 47.26 | 46.94 | -1.09% | 880,100 |
| Oct 15, 2025 | 48.03 | 48.27 | 47.33 | 47.78 | 47.46 | 0.15% | 684,520 |
| Oct 14, 2025 | 46.63 | 47.99 | 46.50 | 47.71 | 47.39 | 1.36% | 568,443 |
| Oct 13, 2025 | 46.90 | 47.34 | 46.83 | 47.07 | 46.75 | 1.40% | 693,934 |