Stockscreener 앱 받기
46.64
0.02%
0.010
시간 외 거래:
46.66
0.02
+0.04%
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $46.99 | $46.04 | $0.95 | 1,070,835.0 | +0.02% |
| 2025-09-04 | $46.63 | $45.88 | $0.745 | 2,871,330.0 | +1.57% |
| 2025-09-03 | $46.14 | $45.62 | $0.52 | 594,833.0 | -0.46% |
| 2025-09-02 | $46.12 | $45.63 | $0.495 | 697,377.0 | -0.84% |
| 2025-08-29 | $46.91 | $46.31 | $0.598 | 617,234.0 | -0.89% |
| 2025-08-28 | $47.10 | $46.73 | $0.375 | 626,564.0 | +0.15% |
| 2025-08-27 | $46.95 | $46.65 | $0.2999 | 639,619.0 | +0.04% |
| 2025-08-26 | $46.89 | $46.40 | $0.49 | 525,153.0 | +0.71% |
| 2025-08-25 | $46.94 | $46.50 | $0.44 | 780,753.0 | -0.79% |
| 2025-08-22 | $47.24 | $46.03 | $1.21 | 1,420,286.0 | +2.40% |
| 2025-08-21 | $45.96 | $45.62 | $0.339 | 669,255.0 | -0.20% |
| 2025-08-20 | $46.23 | $45.67 | $0.56 | 845,645.0 | -0.95% |
| 2025-08-19 | $46.64 | $46.12 | $0.5151 | 1,133,765.0 | +0.37% |
| 2025-08-18 | $46.16 | $45.92 | $0.2428 | 663,185.0 | +0.26% |
| 2025-08-15 | $46.60 | $45.98 | $0.619 | 509,648.0 | -0.90% |
| 2025-08-14 | $46.75 | $46.26 | $0.495 | 1,242,866.0 | -1.42% |
| 2025-08-13 | $47.15 | $46.38 | $0.7649 | 1,604,539.0 | +1.07% |
| 2025-08-12 | $46.64 | $45.69 | $0.95 | 2,210,890.0 | +2.44% |
| 2025-08-11 | $45.85 | $45.30 | $0.555 | 1,024,226.0 | -0.55% |
| 2025-08-08 | $46.05 | $45.62 | $0.4317 | 708,906.0 | +0.39% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 연도별 가격 이력
이 심층 분석에서는 Global X U.S. Infrastructure Development ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X U.S. Infrastructure Development ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.99 | $45.62 | $1.37 | 6,305,210.0 | +0.28% |
| 2025-08 | $47.24 | $44.28 | $2.96 | 19,685,583.0 | +1.79% |
| 2025-07 | $46.97 | $43.32 | $3.65 | 19,773,958.0 | +4.84% |
| 2025-06 | $43.91 | $41.04 | $2.87 | 16,004,643.0 | +4.99% |
| 2025-05 | $42.42 | $38.56 | $3.86 | 24,745,999.0 | +8.16% |
| 2025-04 | $38.72 | $32.65 | $6.07 | 32,255,715.0 | +1.72% |
| 2025-03 | $40.58 | $36.68 | $3.90 | 26,036,976.0 | -6.17% |
| 2025-02 | $42.44 | $39.38 | $3.06 | 27,091,811.0 | -4.92% |
| 2025-01 | $44.05 | $39.66 | $4.39 | 38,307,638.0 | +4.65% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.95 | $39.98 | $5.97 | 27,201,573.0 | -11.61% |
| 2024-11 | $46.18 | $41.16 | $5.02 | 32,211,403.0 | +11.21% |
| 2024-10 | $42.53 | $40.49 | $2.04 | 17,891,671.0 | -0.10% |
| 2024-09 | $41.41 | $36.59 | $4.81 | 21,895,495.0 | +4.41% |
| 2024-08 | $40.17 | $35.72 | $4.45 | 26,087,363.0 | -1.35% |
| 2024-07 | $40.55 | $36.28 | $4.27 | 25,350,512.0 | +7.94% |
| 2024-06 | $38.93 | $36.66 | $2.27 | 21,611,702.0 | -4.34% |
| 2024-05 | $39.70 | $37.23 | $2.47 | 30,216,077.0 | +3.23% |
| 2024-04 | $39.99 | $37.01 | $2.98 | 37,857,326.0 | -5.83% |
| 2024-03 | $39.93 | $37.62 | $2.30 | 30,061,680.0 | +5.54% |
| 2024-02 | $37.80 | $34.53 | $3.27 | 18,724,375.0 | +9.91% |
| 2024-01 | $34.99 | $33.07 | $1.92 | 15,939,338.0 | -0.41% |
Global X U.S. Infrastructure Development ETF 주식 (PAVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.93 | $31.50 | $3.43 | 13,493,350.0 | +9.43% |
| 2023-11 | $31.52 | $28.59 | $2.93 | 19,850,563.0 | +9.34% |
| 2023-10 | $31.03 | $28.19 | $2.84 | 23,277,685.0 | -5.20% |
| 2023-09 | $32.66 | $29.89 | $2.77 | 13,433,850.0 | -5.86% |
| 2023-08 | $32.66 | $30.93 | $1.73 | 18,076,821.0 | -0.37% |
| 2023-07 | $32.39 | $30.41 | $1.98 | 14,996,997.0 | +3.05% |
| 2023-06 | $31.54 | $27.21 | $4.33 | 19,775,975.0 | +15.21% |
| 2023-05 | $28.55 | $27.17 | $1.38 | 16,213,704.0 | -1.12% |
| 2023-04 | $28.52 | $26.52 | $2.00 | 11,971,112.0 | -2.68% |
| 2023-03 | $30.22 | $26.38 | $3.84 | 28,113,676.0 | -2.88% |
| 2023-02 | $29.92 | $28.37 | $1.55 | 17,633,721.0 | +0.86% |
| 2023-01 | $28.97 | $26.24 | $2.73 | 17,527,592.0 | +9.25% |
0.32%
0.49%
자본화:
|
볼륨(24시간):