PAVE Quote, Trading Chart, Global X U.S. Infrastructure Development ETF

home / stock / pave / pave quote

Stock Information
Company Name: Global X U.S. Infrastructure Development ETF
Stock Symbol: PAVE
Market: NYSE
Menu
PAVE PAVE Quote PAVE Short PAVE News PAVE Articles PAVE Message Board
Get PAVE Alerts

News, Short Squeeze, Breakout and More Instantly...
PAVE Quote
Last:$17.9043
Change Percent:0.81%
Open:$17.90
Previous Close:$17.9043
High:$17.935
Low:$17.8259
Volume:31,206
Last Trade Date Time:02/12/2020 04:39:46 pm
Quotes are delayed by 15 to 20 minutes.
PAVE Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$17.90
Close:$17.9043
High:$17.935
Low:$17.8259
Volume:31,206
Date:2020-02-11
Open:$17.81
Close:$17.76
High:$17.8895
Low:$17.73
Volume:60,643
Date:2020-02-10
Open:$17.48
Close:$17.62
High:$17.62
Low:$17.48
Volume:21,202
Date:2020-02-07
Open:$17.82
Close:$17.58
High:$17.82
Low:$17.57
Volume:26,156
Date:2020-02-06
Open:$17.90
Close:$17.81
High:$17.90
Low:$17.73
Volume:29,540
Date:2020-02-05
Open:$17.80
Close:$17.92
High:$17.92
Low:$17.74
Volume:23,608
Date:2020-02-04
Open:$17.51
Close:$17.56
High:$17.62
Low:$17.48
Volume:84,307
Date:2020-02-03
Open:$17.23
Close:$17.22
High:$17.3114
Low:$17.16
Volume:18,576
Date:2020-01-31
Open:$17.31
Close:$17.07
High:$17.33
Low:$17.01
Volume:51,929
Date:2020-01-30
Open:$17.25
Close:$17.4406
High:$17.4406
Low:$17.2159
Volume:18,027
Date:2020-01-29
Open:$17.46
Close:$17.47
High:$17.596
Low:$17.45
Volume:22,887
Date:2020-01-28
Open:$17.26
Close:$17.40
High:$17.4645
Low:$17.26
Volume:20,903
Date:2020-01-27
Open:$17.57
Close:$17.2597
High:$17.3678
Low:$17.25
Volume:26,920
Date:2020-01-24
Open:$17.89
Close:$17.57
High:$17.89
Low:$17.43
Volume:48,410
Date:2020-01-23
Open:$17.71
Close:$17.79
High:$17.79
Low:$17.41
Volume:13,425
Date:2020-01-22
Open:$17.64
Close:$17.68
High:$17.77
Low:$17.6327
Volume:18,699
Date:2020-01-21
Open:$17.92
Close:$17.72
High:$17.92
Low:$17.6523
Volume:22,460
Date:2020-01-20
Open:$17.94
Close:$17.92
High:$17.95
Low:$17.88
Volume:42,307
Date:2020-01-17
Open:$17.94
Close:$17.92
High:$17.95
Low:$17.88
Volume:42,307
Date:2020-01-16
Open:$17.64
Close:$17.82
High:$17.86
Low:$17.64
Volume:31,037