Get the Stockscreener App
46.52
1.32%
-0.62
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History
The historical daily chart and data for Global X U.S. Infrastructure Development ETF stock (PAVE), show that the latest closing stock price as of September 12, 2025, is $46.52.
- Global X U.S. Infrastructure Development ETF all-time high stock price is $47.27, occurred on September 11, 2025.
- The lowest Global X U.S. Infrastructure Development ETF stock price recorded was $9.80 on March 23, 2020. Since then, Global X U.S. Infrastructure Development ETF's stock price has risen over 374.69% to $46.52 now.
- The 52-week high stock price for PAVE is $47.27, representing a 1.62% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for PAVE is $32.65, indicating a -29.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X U.S. Infrastructure Development ETF (PAVE) stock in the beginning of 2024 was $28.50. The stock closed the year at $26.49, a loss of over -7.05% for the year.
The table below shows more information about PAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $47.10 | $46.52 | $0.58 | 641,360.0 | -1.32% |
| Sep 11, 2025 | $47.27 | $46.42 | $0.855 | 926,749.0 | +1.59% |
| Sep 10, 2025 | $46.65 | $46.06 | $0.59 | 801,856.0 | +0.91% |
| Sep 09, 2025 | $46.60 | $45.78 | $0.8201 | 574,713.0 | -1.33% |
| Sep 08, 2025 | $46.79 | $46.39 | $0.3999 | 712,693.0 | -0.09% |
| Sep 05, 2025 | $46.99 | $46.04 | $0.95 | 1,070,835.0 | +0.02% |
| Sep 04, 2025 | $46.63 | $45.88 | $0.745 | 2,871,330.0 | +1.57% |
| Sep 03, 2025 | $46.14 | $45.62 | $0.52 | 594,833.0 | -0.46% |
| Sep 02, 2025 | $46.12 | $45.63 | $0.495 | 697,377.0 | -0.84% |
| Aug 29, 2025 | $46.91 | $46.31 | $0.598 | 617,234.0 | -0.89% |
| Aug 28, 2025 | $47.10 | $46.73 | $0.375 | 626,564.0 | +0.15% |
| Aug 27, 2025 | $46.95 | $46.65 | $0.2999 | 639,619.0 | +0.04% |
| Aug 26, 2025 | $46.89 | $46.40 | $0.49 | 525,153.0 | +0.71% |
| Aug 25, 2025 | $46.94 | $46.50 | $0.44 | 780,753.0 | -0.79% |
| Aug 22, 2025 | $47.24 | $46.03 | $1.21 | 1,420,286.0 | +2.40% |
| Aug 21, 2025 | $45.96 | $45.62 | $0.339 | 669,255.0 | -0.20% |
| Aug 20, 2025 | $46.23 | $45.67 | $0.56 | 845,645.0 | -0.95% |
| Aug 19, 2025 | $46.64 | $46.12 | $0.5151 | 1,133,765.0 | +0.37% |
| Aug 18, 2025 | $46.16 | $45.92 | $0.2428 | 663,185.0 | +0.26% |
| Aug 15, 2025 | $46.60 | $45.98 | $0.619 | 509,648.0 | -0.90% |
| Aug 14, 2025 | $46.75 | $46.26 | $0.495 | 1,242,866.0 | -1.42% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X U.S. Infrastructure Development ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X U.S. Infrastructure Development ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $47.27 | $45.62 | $1.66 | 9,533,106.0 | +0.02% |
| Aug, 2025 | $47.24 | $44.28 | $2.96 | 19,685,583.0 | +1.79% |
| Jul, 2025 | $46.97 | $43.32 | $3.65 | 19,773,958.0 | +4.84% |
| Jun, 2025 | $43.91 | $41.04 | $2.87 | 16,004,643.0 | +4.99% |
| May, 2025 | $42.42 | $38.56 | $3.86 | 24,745,999.0 | +8.16% |
| Apr, 2025 | $38.72 | $32.65 | $6.07 | 32,255,715.0 | +1.72% |
| Mar, 2025 | $40.58 | $36.68 | $3.90 | 26,036,976.0 | -6.17% |
| Feb, 2025 | $42.44 | $39.38 | $3.06 | 27,091,811.0 | -4.92% |
| Jan, 2025 | $44.05 | $39.66 | $4.39 | 38,307,638.0 | +4.65% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.95 | $39.98 | $5.97 | 27,201,573.0 | -11.61% |
| Nov, 2024 | $46.18 | $41.16 | $5.02 | 32,211,403.0 | +11.21% |
| Oct, 2024 | $42.53 | $40.49 | $2.04 | 17,891,671.0 | -0.10% |
| Sep, 2024 | $41.41 | $36.59 | $4.81 | 21,895,495.0 | +4.41% |
| Aug, 2024 | $40.17 | $35.72 | $4.45 | 26,087,363.0 | -1.35% |
| Jul, 2024 | $40.55 | $36.28 | $4.27 | 25,350,512.0 | +7.94% |
| Jun, 2024 | $38.93 | $36.66 | $2.27 | 21,611,702.0 | -4.34% |
| May, 2024 | $39.70 | $37.23 | $2.47 | 30,216,077.0 | +3.23% |
| Apr, 2024 | $39.99 | $37.01 | $2.98 | 37,857,326.0 | -5.83% |
| Mar, 2024 | $39.93 | $37.62 | $2.30 | 30,061,680.0 | +5.54% |
| Feb, 2024 | $37.80 | $34.53 | $3.27 | 18,724,375.0 | +9.91% |
| Jan, 2024 | $34.99 | $33.07 | $1.92 | 15,939,338.0 | -0.41% |
Global X U.S. Infrastructure Development ETF Stock (PAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.93 | $31.50 | $3.43 | 13,493,350.0 | +9.43% |
| Nov, 2023 | $31.52 | $28.59 | $2.93 | 19,850,563.0 | +9.34% |
| Oct, 2023 | $31.03 | $28.19 | $2.84 | 23,277,685.0 | -5.20% |
| Sep, 2023 | $32.66 | $29.89 | $2.77 | 13,433,850.0 | -5.86% |
| Aug, 2023 | $32.66 | $30.93 | $1.73 | 18,076,821.0 | -0.37% |
| Jul, 2023 | $32.39 | $30.41 | $1.98 | 14,996,997.0 | +3.05% |
| Jun, 2023 | $31.54 | $27.21 | $4.33 | 19,775,975.0 | +15.21% |
| May, 2023 | $28.55 | $27.17 | $1.38 | 16,213,704.0 | -1.12% |
| Apr, 2023 | $28.52 | $26.52 | $2.00 | 11,971,112.0 | -2.68% |
| Mar, 2023 | $30.22 | $26.38 | $3.84 | 28,113,676.0 | -2.88% |
| Feb, 2023 | $29.92 | $28.37 | $1.55 | 17,633,721.0 | +0.86% |
| Jan, 2023 | $28.97 | $26.24 | $2.73 | 17,527,592.0 | +9.25% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):