Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
55.73
-0.54 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
55.74
+0.01 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.12 | 56.18 | 55.34 | 55.73 | 55.73 | -0.96% | 79,945 |
| Apr 27, 2026 | 56.07 | 56.63 | 55.75 | 56.27 | 56.27 | 0.30% | 72,492 |
| Apr 24, 2026 | 56.44 | 56.48 | 55.91 | 56.10 | 56.10 | -0.44% | 2,744,509 |
| Apr 23, 2026 | 55.67 | 56.64 | 55.55 | 56.35 | 56.35 | 2.21% | 1,314,223 |
| Apr 22, 2026 | 55.79 | 55.88 | 54.89 | 55.13 | 55.13 | -0.20% | 1,845,482 |
| Apr 21, 2026 | 55.67 | 56.09 | 55.02 | 55.24 | 55.24 | -0.41% | 1,674,303 |
| Apr 20, 2026 | 54.98 | 55.57 | 54.79 | 55.47 | 55.47 | 0.74% | 839,227 |
| Apr 17, 2026 | 54.47 | 55.59 | 54.37 | 55.06 | 55.06 | 2.28% | 1,584,725 |
| Apr 16, 2026 | 54.11 | 54.41 | 53.63 | 53.83 | 53.83 | -0.43% | 1,147,659 |
| Apr 15, 2026 | 55.02 | 55.02 | 53.79 | 54.06 | 54.06 | -1.71% | 1,445,022 |
| Apr 14, 2026 | 55.22 | 55.33 | 54.62 | 55.00 | 55.00 | -0.04% | 2,438,392 |
| Apr 13, 2026 | 54.38 | 55.07 | 54.23 | 55.02 | 55.02 | 0.68% | 2,039,299 |
| Apr 10, 2026 | 54.81 | 54.95 | 54.48 | 54.65 | 54.65 | 0.12% | 900,189 |
| Apr 9, 2026 | 53.60 | 54.89 | 53.60 | 54.59 | 54.59 | 1.29% | 1,701,092 |
| Apr 8, 2026 | 53.33 | 53.99 | 53.23 | 53.89 | 53.89 | 4.67% | 2,736,844 |
| Apr 7, 2026 | 51.12 | 51.64 | 50.94 | 51.49 | 51.49 | 0.11% | 1,427,895 |
| Apr 6, 2026 | 51.29 | 51.44 | 50.67 | 51.43 | 51.43 | 0.25% | 987,629 |
| Apr 2, 2026 | 50.85 | 52.14 | 50.55 | 51.30 | 51.30 | -0.75% | 1,060,362 |
| Apr 1, 2026 | 51.32 | 52.19 | 51.27 | 51.69 | 51.69 | 1.73% | 1,725,725 |
| Mar 31, 2026 | 49.85 | 51.17 | 49.64 | 50.81 | 50.81 | 3.29% | 2,358,097 |
| Mar 30, 2026 | 50.38 | 50.47 | 49.05 | 49.19 | 49.19 | -1.19% | 1,347,775 |
| Mar 27, 2026 | 49.99 | 50.44 | 49.66 | 49.78 | 49.78 | -0.74% | 1,299,365 |
| Mar 26, 2026 | 50.82 | 51.19 | 50.04 | 50.15 | 50.15 | -2.31% | 1,168,251 |
| Mar 25, 2026 | 51.55 | 51.77 | 50.91 | 51.34 | 51.34 | 0.72% | 1,495,977 |
| Mar 24, 2026 | 49.74 | 51.24 | 49.73 | 50.97 | 50.97 | 1.53% | 1,052,385 |
| Mar 23, 2026 | 50.08 | 51.12 | 49.96 | 50.20 | 50.20 | 2.41% | 1,256,543 |
| Mar 20, 2026 | 49.86 | 50.12 | 48.62 | 49.02 | 49.02 | -1.94% | 1,383,057 |
| Mar 19, 2026 | 49.65 | 50.33 | 49.26 | 49.99 | 49.99 | -0.64% | 1,413,734 |
| Mar 18, 2026 | 50.86 | 51.05 | 50.27 | 50.31 | 50.31 | -1.10% | 1,423,566 |
| Mar 17, 2026 | 51.00 | 51.19 | 50.48 | 50.87 | 50.87 | 0.37% | 1,962,990 |
| Mar 16, 2026 | 50.95 | 51.12 | 50.44 | 50.68 | 50.68 | 1.02% | 1,540,329 |
| Mar 13, 2026 | 50.85 | 51.00 | 49.92 | 50.17 | 50.17 | -0.65% | 1,045,186 |
| Mar 12, 2026 | 51.41 | 51.50 | 50.46 | 50.50 | 50.50 | -2.85% | 1,373,879 |
| Mar 11, 2026 | 51.94 | 52.23 | 51.40 | 51.98 | 51.98 | -0.17% | 1,462,748 |
| Mar 10, 2026 | 52.20 | 52.90 | 51.97 | 52.07 | 52.07 | -0.25% | 4,488,818 |
| Mar 9, 2026 | 50.88 | 52.35 | 50.24 | 52.20 | 52.20 | 1.20% | 2,377,598 |
| Mar 6, 2026 | 52.08 | 52.08 | 51.25 | 51.58 | 51.58 | -2.73% | 2,346,623 |
| Mar 5, 2026 | 53.91 | 54.05 | 52.52 | 53.03 | 53.03 | -2.31% | 1,805,838 |
| Mar 4, 2026 | 54.62 | 54.77 | 53.91 | 54.28 | 54.28 | 0.04% | 1,602,588 |
| 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 |