Skip to main content

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

37.11 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:34 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 36.98 37.16 36.84 37.09 808,015 +0.26(+0.71%)
Feb 22, 2024 36.53 36.90 36.48 36.83 923,164 +0.54(+1.49%)
Feb 21, 2024 36.13 36.29 36.02 36.29 682,608 +0.20(+0.55%)
Feb 20, 2024 36.15 36.23 35.99 36.09 1,002,656 -0.31(-0.85%)
Feb 16, 2024 36.51 36.77 36.40 36.40 740,720 -0.11(-0.30%)
Feb 15, 2024 36.20 36.57 36.20 36.51 1,200,007 +0.40(+1.11%)
Feb 14, 2024 35.73 36.21 35.72 36.11 1,210,225 +0.62(+1.75%)
Feb 13, 2024 35.60 35.74 35.24 35.49 1,805,312 -0.80(-2.20%)
Feb 12, 2024 36.05 36.46 36.05 36.29 778,581 +0.18(+0.50%)
Feb 09, 2024 35.95 36.12 35.82 36.11 511,853 +0.25(+0.70%)
Feb 08, 2024 35.68 35.90 35.63 35.86 684,604 +0.22(+0.62%)
Feb 07, 2024 35.42 35.80 35.31 35.64 1,127,426 +0.48(+1.37%)
Feb 06, 2024 35.00 35.16 34.92 35.16 948,009 +0.21(+0.60%)
Feb 05, 2024 35.13 35.13 34.72 34.95 637,732 -0.41(-1.16%)
Feb 02, 2024 34.96 35.54 34.75 35.36 1,007,319 +0.16(+0.45%)
Feb 01, 2024 34.68 35.20 34.53 35.20 959,944 +0.88(+2.56%)
Jan 31, 2024 34.91 34.94 34.29 34.32 1,162,064 -0.63(-1.80%)
Jan 30, 2024 34.52 34.99 34.50 34.95 1,746,667 +0.29(+0.84%)
Jan 29, 2024 34.16 34.68 34.11 34.66 556,659 +0.46(+1.35%)
Jan 26, 2024 34.34 34.45 34.15 34.20 526,893 -0.10(-0.29%)
Jan 25, 2024 34.09 34.32 33.99 34.30 857,668 +0.56(+1.66%)
Jan 24, 2024 34.24 34.30 33.72 33.74 1,093,511 -0.29(-0.85%)
Jan 23, 2024 34.28 34.39 33.89 34.03 773,019 -0.22(-0.64%)
Jan 22, 2024 34.03 34.30 34.00 34.25 649,904 +0.39(+1.15%)
Jan 19, 2024 33.67 33.96 33.42 33.86 932,735 +0.23(+0.68%)
Jan 18, 2024 33.37 33.67 33.24 33.63 544,888 +0.43(+1.30%)
Jan 17, 2024 33.13 33.35 33.07 33.20 666,909 -0.26(-0.78%)
Jan 16, 2024 33.56 33.60 33.28 33.46 637,549 -0.23(-0.68%)
Jan 12, 2024 33.74 33.96 33.51 33.69 506,402 +0.05(+0.15%)
Jan 11, 2024 33.67 33.68 33.27 33.64 616,524 -0.02(-0.06%)
Jan 10, 2024 33.49 33.70 33.43 33.66 758,422 +0.13(+0.39%)
Jan 09, 2024 33.53 33.57 33.26 33.53 633,599 -0.21(-0.62%)
Jan 08, 2024 33.37 33.76 33.21 33.74 693,761 +0.35(+1.05%)
Jan 05, 2024 33.30 33.59 33.16 33.39 678,736 +0.03(+0.09%)
Jan 04, 2024 33.49 33.68 33.35 33.36 512,582 -0.08(-0.24%)
Jan 03, 2024 33.81 33.86 33.41 33.44 843,276 -0.67(-1.96%)
Jan 02, 2024 34.18 34.42 33.97 34.11 551,641 -0.35(-1.02%)
Dec 29, 2023 34.60 34.66 34.37 34.46 386,241 -0.16(-0.46%)
Dec 28, 2023 34.60 34.68 34.43 34.62 532,501 -0.20(-0.57%)
Dec 27, 2023 34.75 34.93 34.72 34.82 989,216 +0.02(+0.06%)
Dec 26, 2023 34.52 34.89 34.51 34.80 1,516,846 +0.30(+0.87%)
Dec 22, 2023 34.39 34.61 34.34 34.50 734,631 +0.18(+0.52%)
Dec 21, 2023 34.09 34.33 34.05 34.32 708,424 +0.41(+1.21%)
Dec 20, 2023 34.37 34.63 33.91 33.91 639,992 -0.54(-1.57%)
Dec 19, 2023 34.23 34.48 34.18 34.45 648,749 +0.38(+1.12%)
Dec 18, 2023 34.26 34.30 33.99 34.07 549,061 +0.07(+0.21%)
Dec 15, 2023 34.06 34.27 33.92 34.00 591,512 -0.08(-0.23%)
Dec 14, 2023 33.44 34.13 33.44 34.08 808,713 +0.93(+2.81%)
Dec 13, 2023 32.60 33.22 32.39 33.15 726,955 +0.57(+1.75%)
Dec 12, 2023 32.50 32.70 32.41 32.58 577,663 +0.12(+0.37%)
Dec 11, 2023 32.17 32.49 32.09 32.46 483,819 +0.32(+1.00%)
Dec 08, 2023 31.96 32.33 31.96 32.14 505,586 +0.13(+0.41%)
Dec 07, 2023 31.86 32.02 31.79 32.01 485,709 +0.15(+0.47%)
Dec 06, 2023 31.90 32.24 31.82 31.86 722,435 +0.11(+0.35%)
Dec 05, 2023 31.96 32.00 31.73 31.75 528,918 -0.37(-1.15%)
Dec 04, 2023 31.85 32.22 31.84 32.12 833,468 +0.04(+0.12%)
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.