Skip to main content

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

40.56 -0.33 (-0.79%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 40.86 41.12 40.69 40.89 613,327 -0.07(-0.17%)
Oct 01, 2024 41.14 41.20 40.57 40.96 1,079,303 -0.20(-0.49%)
Sep 30, 2024 40.91 41.17 40.66 41.16 1,057,208 +0.17(+0.41%)
Sep 27, 2024 41.08 41.41 40.84 40.99 939,400 +0.14(+0.34%)
Sep 26, 2024 40.93 41.26 40.76 40.85 698,563 +0.39(+0.96%)
Sep 25, 2024 40.80 40.87 40.40 40.46 1,364,503 -0.23(-0.57%)
Sep 24, 2024 40.71 40.88 40.53 40.69 586,148 +0.11(+0.27%)
Sep 23, 2024 40.57 40.81 40.34 40.58 628,627 +0.10(+0.25%)
Sep 20, 2024 40.64 40.66 40.26 40.48 1,760,066 -0.26(-0.64%)
Sep 19, 2024 40.45 40.78 40.01 40.74 1,115,910 +1.18(+2.98%)
Sep 18, 2024 39.58 40.29 39.43 39.56 992,263 +0.03(+0.08%)
Sep 17, 2024 39.17 39.66 39.17 39.53 807,653 +0.44(+1.13%)
Sep 16, 2024 38.89 39.20 38.81 39.09 699,009 +0.33(+0.85%)
Sep 13, 2024 38.50 38.99 38.36 38.76 763,087 +0.54(+1.41%)
Sep 12, 2024 37.80 38.26 37.62 38.22 1,592,118 +0.50(+1.33%)
Sep 11, 2024 37.37 37.77 36.59 37.72 923,009 +0.26(+0.69%)
Sep 10, 2024 37.47 37.61 37.14 37.46 2,443,354 +0.06(+0.16%)
Sep 09, 2024 37.34 37.62 37.21 37.40 1,962,808 +0.40(+1.08%)
Sep 06, 2024 37.43 37.76 36.89 37.00 835,369 -0.35(-0.94%)
Sep 05, 2024 37.75 37.82 37.09 37.35 1,279,416 -0.36(-0.95%)
Sep 04, 2024 37.83 38.03 37.53 37.71 582,575 -0.23(-0.61%)
Sep 03, 2024 39.14 39.20 37.80 37.94 876,938 -1.48(-3.75%)
Aug 30, 2024 39.13 39.43 38.79 39.42 492,482 +0.50(+1.28%)
Aug 29, 2024 38.92 39.37 38.58 38.92 1,379,685 +0.29(+0.75%)
Aug 28, 2024 38.85 38.94 38.50 38.63 1,655,306 -0.25(-0.64%)
Aug 27, 2024 39.03 39.05 38.75 38.88 492,408 -0.30(-0.77%)
Aug 26, 2024 39.47 39.62 39.12 39.18 675,592 -0.06(-0.15%)
Aug 23, 2024 38.54 39.33 38.54 39.24 820,061 +0.84(+2.19%)
Aug 22, 2024 38.59 38.73 38.29 38.40 646,028 -0.15(-0.39%)
Aug 21, 2024 38.28 38.63 38.18 38.55 692,629 +0.43(+1.13%)
Aug 20, 2024 38.33 38.40 37.97 38.12 507,271 -0.19(-0.50%)
Aug 19, 2024 38.07 38.33 38.04 38.31 444,947 +0.23(+0.60%)
Aug 16, 2024 38.13 38.33 37.93 38.08 591,051 -0.15(-0.39%)
Aug 15, 2024 38.09 38.43 37.92 38.23 572,852 +0.65(+1.73%)
Aug 14, 2024 37.67 37.74 37.37 37.58 657,372 +0.03(+0.08%)
Aug 13, 2024 37.27 37.63 36.97 37.55 729,680 +0.49(+1.32%)
Aug 12, 2024 37.40 37.44 36.95 37.06 671,567 -0.28(-0.75%)
Aug 09, 2024 37.46 37.53 37.00 37.34 688,026 -0.08(-0.21%)
Aug 08, 2024 36.84 37.52 36.84 37.42 1,548,456 +0.91(+2.49%)
Aug 07, 2024 37.44 37.75 36.48 36.51 928,321 -0.48(-1.30%)
Aug 06, 2024 36.73 37.53 36.41 36.99 1,578,242 +0.40(+1.09%)
Aug 05, 2024 36.16 37.09 35.72 36.59 3,740,032 -0.83(-2.22%)
Aug 02, 2024 38.05 38.06 37.08 37.42 3,153,810 -1.39(-3.58%)
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.