Global X U.S. Infrastructure Development ETF (PAVE)
BATS: PAVE · Real-Time Price · USD
58.84
-1.15 (-1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
58.97
+0.13 (0.22%)
After-hours: Jun 26, 2026, 8:00 PM EDT
PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 59.83 | 59.83 | 58.73 | 58.84 | 58.84 | -1.92% | 163,429 |
| Jun 25, 2026 | 58.50 | 60.40 | 58.50 | 59.99 | 59.99 | 2.71% | 174,273 |
| Jun 24, 2026 | 58.03 | 58.97 | 57.95 | 58.41 | 58.41 | 1.04% | 125,268 |
| Jun 23, 2026 | 58.31 | 58.55 | 57.39 | 57.81 | 57.81 | -2.41% | 147,602 |
| Jun 22, 2026 | 58.65 | 59.29 | 58.53 | 59.24 | 59.24 | 1.16% | 215,566 |
| Jun 18, 2026 | 58.72 | 58.93 | 58.24 | 58.56 | 58.56 | 1.00% | 211,927 |
| Jun 17, 2026 | 58.67 | 59.20 | 57.84 | 57.98 | 57.98 | -0.89% | 202,840 |
| Jun 16, 2026 | 58.40 | 59.16 | 58.40 | 58.50 | 58.50 | 0.57% | 401,449 |
| Jun 15, 2026 | 58.71 | 59.01 | 58.14 | 58.17 | 58.17 | 0.71% | 1,897,360 |
| Jun 12, 2026 | 57.57 | 58.08 | 57.30 | 57.76 | 57.76 | 1.01% | 1,524,605 |
| Jun 11, 2026 | 55.91 | 57.32 | 55.79 | 57.18 | 57.18 | 3.40% | 2,123,272 |
| Jun 10, 2026 | 57.07 | 57.21 | 55.29 | 55.30 | 55.30 | -3.27% | 2,505,084 |
| Jun 9, 2026 | 56.99 | 57.67 | 55.71 | 57.17 | 57.17 | 1.17% | 1,492,676 |
| Jun 8, 2026 | 57.16 | 57.16 | 56.39 | 56.51 | 56.51 | -0.30% | 1,312,191 |
| Jun 5, 2026 | 57.36 | 57.57 | 56.40 | 56.68 | 56.68 | -1.61% | 1,554,941 |
| Jun 4, 2026 | 57.45 | 57.68 | 57.10 | 57.61 | 57.61 | 0.56% | 1,184,211 |
| Jun 3, 2026 | 56.71 | 57.69 | 56.65 | 57.29 | 57.29 | 0.70% | 1,617,270 |
| Jun 2, 2026 | 56.00 | 57.03 | 55.95 | 56.89 | 56.89 | 1.63% | 2,125,115 |
| Jun 1, 2026 | 55.83 | 56.14 | 55.20 | 55.98 | 55.98 | -0.59% | 1,145,685 |
| May 29, 2026 | 56.49 | 56.69 | 56.13 | 56.31 | 56.31 | -0.25% | 1,093,702 |
| May 28, 2026 | 56.60 | 56.71 | 55.72 | 56.45 | 56.45 | -0.48% | 1,886,252 |
| May 27, 2026 | 56.65 | 56.84 | 56.35 | 56.72 | 56.72 | 0.73% | 1,098,602 |
| May 26, 2026 | 55.58 | 56.39 | 55.44 | 56.31 | 56.31 | 2.49% | 1,682,304 |
| May 22, 2026 | 54.94 | 55.26 | 54.34 | 54.94 | 54.94 | 0.73% | 1,224,744 |
| May 21, 2026 | 54.21 | 54.78 | 53.80 | 54.54 | 54.54 | 0.09% | 1,114,223 |
| May 20, 2026 | 54.16 | 54.68 | 53.73 | 54.49 | 54.49 | 1.34% | 1,297,339 |
| May 19, 2026 | 54.34 | 54.34 | 53.32 | 53.77 | 53.77 | -1.74% | 1,534,860 |
| May 18, 2026 | 55.52 | 55.52 | 54.48 | 54.72 | 54.72 | -1.25% | 1,610,594 |
| May 15, 2026 | 56.15 | 56.15 | 55.24 | 55.41 | 55.41 | -2.50% | 2,695,754 |
| May 14, 2026 | 56.76 | 56.96 | 56.38 | 56.83 | 56.83 | 0.64% | 1,830,900 |
| May 13, 2026 | 56.62 | 56.78 | 56.08 | 56.47 | 56.47 | -0.09% | 1,719,903 |
| May 12, 2026 | 56.86 | 57.01 | 55.80 | 56.52 | 56.52 | -0.91% | 1,195,578 |
| May 11, 2026 | 56.80 | 57.26 | 56.61 | 57.04 | 57.04 | 0.44% | 1,508,071 |
| May 8, 2026 | 57.32 | 57.33 | 56.70 | 56.79 | 56.79 | -0.04% | 1,090,086 |
| May 7, 2026 | 58.54 | 58.55 | 56.68 | 56.81 | 56.81 | -2.64% | 1,735,944 |
| May 6, 2026 | 58.04 | 58.42 | 57.62 | 58.35 | 58.35 | 1.71% | 1,707,650 |
| May 5, 2026 | 56.86 | 57.62 | 56.65 | 57.37 | 57.37 | 2.10% | 3,176,093 |
| May 4, 2026 | 56.60 | 56.88 | 55.94 | 56.19 | 56.19 | -0.88% | 1,991,099 |
| May 1, 2026 | 57.08 | 57.08 | 56.43 | 56.69 | 56.69 | -0.18% | 1,306,816 |
| Apr 30, 2026 | 55.50 | 56.89 | 55.50 | 56.79 | 56.79 | 3.01% | 1,766,516 |
| Apr 29, 2026 | 55.86 | 56.01 | 55.03 | 55.13 | 55.13 | -1.08% | 1,556,853 |
| Apr 28, 2026 | 56.12 | 56.20 | 55.34 | 55.73 | 55.73 | -0.96% | 1,406,203 |
| Apr 27, 2026 | 56.13 | 56.62 | 55.73 | 56.27 | 56.27 | 0.30% | 1,129,414 |
| Apr 24, 2026 | 56.44 | 56.48 | 55.91 | 56.10 | 56.10 | -0.44% | 2,744,702 |
| 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 |