PAVE Quote, Trading Chart, Global X U.S. Infrastructure Development ETF
Stock Information
Company Name: |
Global X U.S. Infrastructure Development ETF |
Stock Symbol: |
PAVE |
Market: |
NYSE |
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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.