Stockscreener 앱 받기
45.75
0.39%
0.18
시장 영업 전:
45.90
0.15
+0.33%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $46.05 | $45.62 | $0.4317 | 708,906.0 | +0.39% |
| 2025-08-07 | $46.00 | $45.32 | $0.68 | 961,535.0 | +0.64% |
| 2025-08-06 | $45.43 | $44.99 | $0.44 | 779,772.0 | -0.57% |
| 2025-08-05 | $45.66 | $44.95 | $0.7088 | 996,498.0 | +0.31% |
| 2025-08-04 | $45.50 | $45.19 | $0.31 | 623,613.0 | +0.87% |
| 2025-08-01 | $45.19 | $44.28 | $0.906 | 1,101,631.0 | -1.49% |
| 2025-07-31 | $46.07 | $45.44 | $0.63 | 1,506,132.0 | -0.82% |
| 2025-07-30 | $46.51 | $45.84 | $0.67 | 761,999.0 | -0.65% |
| 2025-07-29 | $46.78 | $46.14 | $0.6383 | 865,136.0 | -0.62% |
| 2025-07-28 | $46.97 | $46.54 | $0.4335 | 997,735.0 | -0.43% |
| 2025-07-25 | $46.90 | $46.21 | $0.69 | 856,096.0 | +1.65% |
| 2025-07-24 | $46.37 | $46.01 | $0.3599 | 714,770.0 | -0.11% |
| 2025-07-23 | $46.18 | $45.98 | $0.1955 | 807,194.0 | +1.29% |
| 2025-07-22 | $45.63 | $44.85 | $0.78 | 833,710.0 | +0.93% |
| 2025-07-21 | $45.67 | $45.12 | $0.555 | 1,138,419.0 | -0.64% |
| 2025-07-18 | $45.69 | $45.21 | $0.4808 | 899,095.0 | +0.11% |
| 2025-07-17 | $45.45 | $44.75 | $0.70 | 1,082,155.0 | +1.77% |
| 2025-07-16 | $44.67 | $43.87 | $0.805 | 1,192,559.0 | +0.25% |
| 2025-07-15 | $45.19 | $44.47 | $0.725 | 754,131.0 | -1.07% |
| 2025-07-14 | $45.04 | $44.67 | $0.37 | 614,794.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $46.05 | $44.28 | $1.77 | 5,880,861.0 | +0.13% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):