Global X U.S. Infrastructure Development ETF (PAVE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.78 | 58.93 | 58.26 | 58.69 | +0.58% | 1,058,300 |
| 2026-08-06 | 59.07 | 59.48 | 58.27 | 58.35 | -0.51% | 1,042,900 |
| 2026-08-05 | 58.79 | 59.38 | 58.62 | 58.65 | +0.12% | 1,642,200 |
| 2026-08-04 | 57.99 | 58.73 | 57.30 | 58.58 | +1.81% | 1,719,500 |
| 2026-08-03 | 56.69 | 57.63 | 56.33 | 57.54 | +2.09% | 1,383,200 |
| 2026-07-31 | 56.52 | 56.70 | 55.94 | 56.36 | +0.46% | 1,927,200 |
| 2026-07-30 | 56.12 | 56.38 | 55.49 | 56.10 | +2.02% | 1,390,500 |
| 2026-07-29 | 57.09 | 57.09 | 54.90 | 54.99 | -3.70% | 5,422,700 |
| 2026-07-28 | 57.41 | 57.53 | 56.92 | 57.10 | -0.66% | 1,808,800 |
| 2026-07-27 | 58.17 | 58.30 | 56.76 | 57.48 | -0.36% | 1,433,800 |
| 2026-07-24 | 57.64 | 58.09 | 57.36 | 57.69 | +0.31% | 1,406,600 |
| 2026-07-23 | 56.78 | 57.80 | 56.65 | 57.51 | +1.61% | 1,772,100 |
| 2026-07-22 | 56.10 | 56.80 | 56.05 | 56.60 | +0.71% | 877,400 |
| 2026-07-21 | 56.29 | 56.52 | 55.61 | 56.20 | +0.90% | 1,816,855 |
| 2026-07-20 | 56.69 | 56.91 | 55.51 | 55.70 | -1.07% | 1,640,848 |
| 2026-07-17 | 56.37 | 57.03 | 55.85 | 56.30 | -0.85% | 1,186,400 |
| 2026-07-16 | 56.18 | 57.06 | 56.12 | 56.78 | +0.25% | 1,210,300 |
| 2026-07-15 | 56.86 | 56.86 | 55.86 | 56.64 | -0.12% | 1,572,700 |
| 2026-07-14 | 56.82 | 57.36 | 56.43 | 56.71 | +0.85% | 10,102,800 |
| 2026-07-13 | 56.61 | 56.90 | 56.08 | 56.23 | -0.81% | 1,326,200 |
| 2026-07-10 | 56.60 | 56.93 | 56.23 | 56.69 | +0.48% | 1,125,600 |
| 2026-07-09 | 56.55 | 56.98 | 56.36 | 56.42 | +0.68% | 1,092,800 |
| 2026-07-08 | 56.00 | 56.26 | 55.50 | 56.04 | -0.71% | 4,727,400 |
| 2026-07-07 | 57.69 | 57.78 | 55.98 | 56.44 | -2.40% | 1,484,000 |
| 2026-07-06 | 57.36 | 58.09 | 57.30 | 57.83 | +1.19% | 1,232,400 |
| 2026-07-02 | 58.07 | 58.24 | 56.52 | 57.15 | -0.92% | 1,939,800 |
| 2026-07-01 | 58.80 | 58.82 | 57.63 | 57.68 | -2.10% | 2,085,000 |
| 2026-06-30 | 58.80 | 59.00 | 58.51 | 58.92 | +0.55% | 3,074,100 |
| 2026-06-29 | 58.83 | 58.95 | 58.08 | 58.60 | -0.41% | 1,418,700 |
| 2026-06-26 | 59.50 | 59.51 | 58.71 | 58.84 | -1.92% | 2,005,455 |
| 2026-06-25 | 58.95 | 60.43 | 58.95 | 59.99 | +2.71% | 2,298,083 |
| 2026-06-24 | 58.03 | 58.97 | 57.96 | 58.41 | +1.04% | 2,154,993 |
| 2026-06-23 | 58.25 | 58.57 | 57.40 | 57.81 | -2.41% | 1,476,369 |
| 2026-06-22 | 58.57 | 59.29 | 58.53 | 59.24 | +1.16% | 2,021,230 |
| 2026-06-18 | 58.72 | 58.93 | 58.23 | 58.56 | +1.00% | 2,328,834 |
| 2026-06-17 | 58.46 | 59.21 | 57.84 | 57.98 | -0.89% | 4,304,900 |
| 2026-06-16 | 58.48 | 59.16 | 58.48 | 58.50 | +0.57% | 1,898,000 |
| 2026-06-15 | 58.71 | 59.01 | 58.14 | 58.17 | +0.71% | 1,898,600 |
| 2026-06-12 | 57.57 | 58.08 | 57.30 | 57.76 | +1.01% | 1,524,500 |
| 2026-06-11 | 55.91 | 57.31 | 55.79 | 57.18 | +3.40% | 2,123,300 |
| 2026-06-10 | 57.07 | 57.20 | 55.29 | 55.30 | -3.27% | 2,505,100 |
| 2026-06-09 | 56.99 | 57.67 | 55.71 | 57.17 | +1.17% | 1,492,700 |
| 2026-06-08 | 57.16 | 57.16 | 56.39 | 56.51 | -0.30% | 1,312,100 |
| 2026-06-05 | 57.36 | 57.57 | 56.40 | 56.68 | -1.61% | 1,554,700 |
| 2026-06-04 | 57.45 | 57.67 | 57.10 | 57.61 | +0.56% | 1,184,100 |
| 2026-06-03 | 56.71 | 57.69 | 56.65 | 57.29 | +0.70% | 1,616,900 |
| 2026-06-02 | 56.00 | 57.03 | 55.95 | 56.89 | +1.63% | 2,125,100 |
| 2026-06-01 | 55.83 | 56.14 | 55.20 | 55.98 | -0.59% | 1,145,700 |
| 2026-05-29 | 56.49 | 56.69 | 56.13 | 56.31 | -0.25% | 1,093,400 |
| 2026-05-28 | 56.60 | 56.71 | 55.72 | 56.45 | -0.48% | 1,886,000 |
| 2026-05-27 | 56.65 | 56.84 | 56.35 | 56.72 | +0.73% | 1,097,600 |
| 2026-05-26 | 55.58 | 56.38 | 55.44 | 56.31 | +2.49% | 1,682,100 |
| 2026-05-22 | 54.94 | 55.26 | 54.34 | 54.94 | +0.73% | 1,224,400 |
| 2026-05-21 | 54.21 | 54.78 | 53.80 | 54.54 | +0.09% | 1,114,100 |
| 2026-05-20 | 54.16 | 54.68 | 53.73 | 54.49 | +1.34% | 1,297,300 |
| 2026-05-19 | 54.34 | 54.34 | 53.32 | 53.77 | -1.74% | 1,534,800 |
| 2026-05-18 | 55.52 | 55.52 | 54.48 | 54.72 | -1.25% | 1,610,300 |
| 2026-05-15 | 56.15 | 56.15 | 55.23 | 55.41 | -2.50% | 2,695,800 |
| 2026-05-14 | 56.76 | 56.96 | 56.38 | 56.83 | +0.64% | 1,830,500 |
| 2026-05-13 | 56.62 | 56.78 | 56.08 | 56.47 | -0.09% | 1,719,900 |
| 2026-05-12 | 56.86 | 57.01 | 55.80 | 56.52 | -0.91% | 1,195,500 |
| 2026-05-11 | 56.80 | 57.26 | 56.61 | 57.04 | +0.44% | 1,507,800 |
| 2026-05-08 | 57.32 | 57.33 | 56.70 | 56.79 | -0.04% | 1,089,900 |
| 2026-05-07 | 58.54 | 58.55 | 56.68 | 56.81 | -2.64% | 1,735,900 |
| 2026-05-06 | 58.04 | 58.42 | 57.62 | 58.35 | +1.71% | 1,707,700 |
| 2026-05-05 | 56.85 | 57.62 | 56.65 | 57.37 | +2.10% | 3,176,100 |
| 2026-05-04 | 56.60 | 56.88 | 55.94 | 56.19 | -0.88% | 1,990,700 |
| 2026-05-01 | 57.08 | 57.08 | 56.43 | 56.69 | -0.18% | 1,306,800 |
| 2026-04-30 | 55.50 | 56.89 | 55.50 | 56.79 | +3.01% | 1,766,500 |
| 2026-04-29 | 55.86 | 56.01 | 55.03 | 55.13 | -1.08% | 1,556,900 |
| 2026-04-28 | 56.12 | 56.20 | 55.34 | 55.73 | -0.96% | 1,405,900 |
| 2026-04-27 | 56.13 | 56.62 | 55.73 | 56.27 | +0.30% | 1,129,100 |
| 2026-04-24 | 56.44 | 56.48 | 55.91 | 56.10 | -0.44% | 2,744,500 |
| 2026-04-23 | 55.66 | 56.63 | 55.55 | 56.35 | +2.21% | 1,313,900 |
| 2026-04-22 | 55.79 | 55.88 | 54.89 | 55.13 | -0.20% | 1,845,200 |
| 2026-04-21 | 55.67 | 56.09 | 55.02 | 55.24 | -0.41% | 1,674,000 |
| 2026-04-20 | 54.98 | 55.56 | 54.79 | 55.47 | +0.74% | 839,100 |
| 2026-04-17 | 54.47 | 55.59 | 54.37 | 55.06 | +2.28% | 1,584,725 |
| 2026-04-16 | 54.11 | 54.41 | 53.63 | 53.83 | -0.43% | 1,147,659 |
| 2026-04-15 | 55.02 | 55.02 | 53.78 | 54.06 | -1.71% | 1,445,022 |
| 2026-04-14 | 55.22 | 55.33 | 54.62 | 55.00 | -0.04% | 2,438,392 |
| 2026-04-13 | 54.38 | 55.07 | 54.23 | 55.02 | +0.68% | 2,039,299 |
| 2026-04-10 | 54.81 | 54.95 | 54.48 | 54.65 | +0.12% | 900,189 |
| 2026-04-09 | 53.60 | 54.88 | 53.60 | 54.59 | +1.29% | 1,701,092 |
| 2026-04-08 | 53.33 | 53.99 | 53.23 | 53.89 | +4.67% | 2,736,844 |
| 2026-04-07 | 51.12 | 51.63 | 50.94 | 51.48 | +0.11% | 1,427,895 |
| 2026-04-06 | 51.29 | 51.44 | 50.67 | 51.43 | +0.25% | 987,629 |
| 2026-04-02 | 50.85 | 52.14 | 50.55 | 51.30 | -0.75% | 1,060,362 |
| 2026-04-01 | 51.32 | 52.19 | 51.27 | 51.69 | +1.73% | 1,725,725 |
| 2026-03-31 | 49.85 | 51.17 | 49.63 | 50.81 | +3.29% | 2,358,097 |
| 2026-03-30 | 50.38 | 50.47 | 49.05 | 49.19 | -1.19% | 1,347,775 |
| 2026-03-27 | 49.99 | 50.44 | 49.66 | 49.78 | -0.74% | 1,299,365 |
| 2026-03-26 | 50.82 | 51.19 | 50.04 | 50.15 | -2.31% | 1,168,251 |
| 2026-03-25 | 51.55 | 51.77 | 50.91 | 51.34 | +0.72% | 1,495,977 |
| 2026-03-24 | 49.74 | 51.24 | 49.73 | 50.97 | +1.53% | 1,052,385 |
| 2026-03-23 | 50.08 | 51.12 | 49.96 | 50.20 | +2.41% | 1,256,543 |
| 2026-03-20 | 49.86 | 50.12 | 48.62 | 49.02 | -1.94% | 1,383,057 |
| 2026-03-19 | 49.65 | 50.33 | 49.26 | 49.99 | -0.64% | 1,413,734 |
| 2026-03-18 | 50.86 | 51.05 | 50.27 | 50.31 | -1.10% | 1,423,566 |
| 2026-03-17 | 51.00 | 51.19 | 50.48 | 50.87 | +0.37% | 1,962,990 |
| 2026-03-16 | 50.95 | 51.12 | 50.44 | 50.68 | +1.02% | 1,540,329 |
| 2026-03-13 | 50.85 | 51.00 | 49.92 | 50.17 | -0.65% | 1,045,186 |
| 2026-03-12 | 51.41 | 51.50 | 50.46 | 50.50 | -2.85% | 1,373,879 |
| 2026-03-11 | 51.94 | 52.23 | 51.40 | 51.98 | -0.17% | 1,462,748 |
| 2026-03-10 | 52.20 | 52.90 | 51.97 | 52.07 | -0.25% | 4,488,818 |
| 2026-03-09 | 50.88 | 52.35 | 50.24 | 52.20 | +1.20% | 2,377,598 |
| 2026-03-06 | 52.08 | 52.08 | 51.25 | 51.58 | -2.73% | 2,346,623 |
| 2026-03-05 | 53.91 | 54.05 | 52.52 | 53.02 | -2.31% | 1,805,838 |
| 2026-03-04 | 54.62 | 54.77 | 53.91 | 54.28 | +0.04% | 1,602,588 |
| 2026-03-03 | 54.11 | 54.48 | 53.04 | 54.26 | -2.00% | 1,738,751 |
| 2026-03-02 | 54.43 | 55.55 | 54.23 | 55.37 | +0.51% | 1,488,486 |
| 2026-02-27 | 54.75 | 55.11 | 54.37 | 55.09 | -0.43% | 855,772 |
| 2026-02-26 | 55.17 | 55.39 | 54.31 | 55.33 | +0.47% | 1,617,873 |
| 2026-02-25 | 55.97 | 56.00 | 54.75 | 55.07 | -1.04% | 1,221,254 |
| 2026-02-24 | 54.89 | 55.74 | 54.79 | 55.65 | +1.44% | 1,030,493 |
| 2026-02-23 | 55.45 | 55.58 | 54.50 | 54.86 | -1.40% | 3,474,011 |
| 2026-02-20 | 55.14 | 55.95 | 55.05 | 55.64 | +0.63% | 1,213,873 |
| 2026-02-19 | 54.71 | 55.33 | 54.67 | 55.29 | +0.91% | 1,538,659 |
| 2026-02-18 | 54.97 | 55.40 | 54.55 | 54.79 | +0.02% | 971,346 |
| 2026-02-17 | 54.61 | 55.10 | 54.25 | 54.78 | -0.62% | 1,538,923 |
| 2026-02-13 | 54.63 | 55.48 | 54.17 | 55.12 | +0.90% | 1,900,191 |
| 2026-02-12 | 55.97 | 56.74 | 54.57 | 54.63 | -1.82% | 2,576,084 |
| 2026-02-11 | 55.72 | 56.26 | 55.34 | 55.64 | +0.69% | 1,997,419 |
| 2026-02-10 | 54.99 | 55.59 | 54.78 | 55.26 | +0.67% | 3,554,803 |
| 2026-02-09 | 54.63 | 55.15 | 54.47 | 54.89 | +0.37% | 2,073,095 |
| 2026-02-06 | 53.44 | 54.80 | 53.35 | 54.69 | +3.50% | 1,279,309 |
| 2026-02-05 | 52.52 | 53.05 | 52.24 | 52.84 | -0.34% | 1,755,501 |
| 2026-02-04 | 52.70 | 53.27 | 52.30 | 53.02 | +1.20% | 2,617,874 |
| 2026-02-03 | 51.57 | 52.78 | 51.57 | 52.39 | +1.85% | 2,364,428 |
| 2026-02-02 | 50.60 | 51.53 | 50.60 | 51.44 | +1.36% | 2,486,403 |
| 2026-01-30 | 50.78 | 51.23 | 50.32 | 50.75 | -0.88% | 1,325,443 |
| 2026-01-29 | 51.32 | 51.54 | 50.56 | 51.20 | +0.59% | 1,889,692 |
| 2026-01-28 | 51.15 | 51.29 | 50.65 | 50.90 | -0.53% | 1,391,478 |
| 2026-01-27 | 51.20 | 51.37 | 50.79 | 51.17 | +0.10% | 1,134,676 |
| 2026-01-26 | 51.25 | 51.41 | 51.01 | 51.12 | +0.04% | 2,704,888 |
| 2026-01-23 | 51.62 | 51.62 | 50.95 | 51.10 | -1.10% | 1,544,500 |
| 2026-01-22 | 52.05 | 52.22 | 51.47 | 51.67 | +0.04% | 1,147,121 |
| 2026-01-21 | 50.91 | 51.95 | 50.80 | 51.65 | +2.24% | 1,409,708 |
| 2026-01-20 | 50.80 | 51.04 | 50.36 | 50.52 | -2.04% | 2,043,994 |
| 2026-01-16 | 51.57 | 51.78 | 51.36 | 51.57 | +0.31% | 994,530 |
| 2026-01-15 | 50.92 | 51.62 | 50.92 | 51.41 | +1.42% | 1,991,651 |
| 2026-01-14 | 50.70 | 50.90 | 50.27 | 50.69 | -0.10% | 992,432 |
| 2026-01-13 | 50.59 | 50.81 | 50.45 | 50.74 | +0.52% | 945,212 |
| 2026-01-12 | 50.00 | 50.53 | 49.91 | 50.48 | +0.70% | 1,089,809 |
| 2026-01-09 | 49.65 | 50.24 | 49.65 | 50.13 | +1.54% | 1,346,584 |
| 2026-01-08 | 48.88 | 49.40 | 48.74 | 49.37 | +0.82% | 793,696 |
| 2026-01-07 | 49.98 | 50.15 | 48.90 | 48.97 | -2.00% | 1,272,691 |
| 2026-01-06 | 49.30 | 50.05 | 48.75 | 49.97 | +1.07% | 1,935,957 |
| 2026-01-05 | 48.96 | 49.78 | 48.96 | 49.44 | +1.21% | 4,986,326 |
| 2026-01-02 | 48.08 | 48.89 | 47.93 | 48.85 | +2.22% | 1,188,284 |
| 2025-12-31 | 48.41 | 48.47 | 47.77 | 47.79 | -1.10% | 413,170 |
| 2025-12-30 | 48.66 | 48.66 | 48.31 | 48.32 | -1.33% | 620,685 |
| 2025-12-29 | 49.10 | 49.31 | 48.87 | 48.97 | -0.59% | 668,984 |
| 2025-12-26 | 49.30 | 49.30 | 49.09 | 49.26 | +0.06% | 345,774 |
| 2025-12-24 | 49.20 | 49.30 | 49.07 | 49.23 | +0.16% | 387,048 |
| 2025-12-23 | 49.02 | 49.24 | 48.95 | 49.15 | +0.21% | 3,086,753 |
| 2025-12-22 | 48.78 | 49.12 | 48.64 | 49.05 | +1.00% | 795,380 |
| 2025-12-19 | 48.32 | 48.68 | 48.32 | 48.56 | +0.54% | 1,045,283 |
| 2025-12-18 | 48.39 | 48.77 | 48.19 | 48.30 | +0.88% | 800,369 |
| 2025-12-17 | 48.75 | 48.95 | 47.82 | 47.88 | -1.80% | 796,494 |
| 2025-12-16 | 49.03 | 49.20 | 48.49 | 48.76 | -0.55% | 2,060,212 |
| 2025-12-15 | 49.43 | 49.43 | 48.84 | 49.03 | -0.08% | 846,578 |
| 2025-12-12 | 49.89 | 49.94 | 48.84 | 49.07 | -1.37% | 838,923 |
| 2025-12-11 | 48.94 | 49.82 | 48.94 | 49.75 | +1.51% | 1,934,420 |
| 2025-12-10 | 48.08 | 49.24 | 48.05 | 49.01 | +2.00% | 764,142 |
| 2025-12-09 | 48.30 | 48.59 | 48.03 | 48.05 | -0.78% | 545,772 |
| 2025-12-08 | 48.76 | 48.94 | 48.35 | 48.43 | -0.08% | 630,024 |
| 2025-12-05 | 48.71 | 48.77 | 48.42 | 48.47 | -0.55% | 795,226 |
| 2025-12-04 | 48.46 | 48.87 | 48.32 | 48.74 | +0.45% | 1,117,997 |
| 2025-12-03 | 48.04 | 48.56 | 47.85 | 48.52 | +1.21% | 620,233 |
| 2025-12-02 | 48.25 | 48.26 | 47.71 | 47.94 | -0.04% | 644,295 |
| 2025-12-01 | 48.13 | 48.48 | 47.93 | 47.96 | -1.19% | 566,180 |
| 2025-11-28 | 48.48 | 48.60 | 48.31 | 48.54 | +0.50% | 306,215 |
| 2025-11-26 | 48.01 | 48.62 | 47.95 | 48.30 | +0.67% | 1,019,821 |
| 2025-11-25 | 47.18 | 48.05 | 46.98 | 47.98 | +2.13% | 664,003 |
| 2025-11-24 | 46.58 | 47.14 | 46.43 | 46.98 | +1.14% | 685,936 |
| 2025-11-21 | 45.75 | 46.68 | 45.44 | 46.45 | +2.07% | 1,116,518 |
| 2025-11-20 | 46.96 | 47.20 | 45.48 | 45.51 | -1.71% | 976,499 |
| 2025-11-19 | 46.41 | 46.70 | 46.15 | 46.30 | +0.30% | 829,859 |
| 2025-11-18 | 46.13 | 46.52 | 45.81 | 46.16 | -0.26% | 1,254,680 |
| 2025-11-17 | 46.98 | 47.10 | 46.12 | 46.28 | -1.51% | 761,008 |
| 2025-11-14 | 46.63 | 47.37 | 46.57 | 46.99 | -0.25% | 1,072,949 |
| 2025-11-13 | 48.17 | 48.30 | 46.98 | 47.11 | -2.22% | 899,359 |
| 2025-11-12 | 48.02 | 48.51 | 47.98 | 48.18 | +0.54% | 909,562 |
| 2025-11-11 | 48.15 | 48.15 | 47.77 | 47.92 | -0.44% | 602,699 |
| 2025-11-10 | 48.13 | 48.30 | 47.60 | 48.13 | +0.77% | 1,025,227 |
| 2025-11-07 | 47.38 | 47.84 | 47.05 | 47.76 | +0.21% | 1,257,837 |
| 2025-11-06 | 48.14 | 48.24 | 47.49 | 47.66 | -0.50% | 1,066,163 |
| 2025-11-05 | 47.53 | 48.19 | 47.35 | 47.90 | +0.57% | 1,215,298 |
| 2025-11-04 | 47.61 | 47.81 | 47.25 | 47.63 | -1.02% | 911,035 |
| 2025-11-03 | 48.27 | 48.27 | 47.77 | 48.12 | -0.29% | 719,060 |
| 2025-10-31 | 48.03 | 48.49 | 47.94 | 48.26 | +0.48% | 1,088,058 |
| 2025-10-30 | 48.10 | 48.88 | 47.96 | 48.03 | -1.09% | 1,026,802 |
| 2025-10-29 | 48.45 | 49.08 | 48.24 | 48.56 | +0.54% | 1,402,173 |
| 2025-10-28 | 48.50 | 48.71 | 48.22 | 48.30 | -0.37% | 3,486,748 |
| 2025-10-27 | 48.80 | 48.80 | 48.26 | 48.48 | +0.31% | 745,359 |
| 2025-10-24 | 48.44 | 48.60 | 48.33 | 48.33 | +0.83% | 787,514 |
| 2025-10-23 | 47.29 | 47.99 | 47.16 | 47.93 | +1.59% | 1,613,472 |
| 2025-10-22 | 48.29 | 48.42 | 47.04 | 47.18 | -2.08% | 1,236,701 |
| 2025-10-21 | 47.88 | 48.26 | 47.53 | 48.18 | +0.54% | 580,840 |
| 2025-10-20 | 47.60 | 48.00 | 47.59 | 47.92 | +1.59% | 485,102 |
| 2025-10-17 | 47.16 | 47.48 | 46.92 | 47.17 | -0.19% | 597,772 |
| 2025-10-16 | 47.92 | 48.01 | 47.04 | 47.26 | -1.09% | 880,100 |
| 2025-10-15 | 48.03 | 48.27 | 47.33 | 47.78 | +0.15% | 684,520 |
| 2025-10-14 | 46.63 | 47.99 | 46.49 | 47.71 | +1.36% | 568,443 |
| 2025-10-13 | 46.90 | 47.34 | 46.83 | 47.07 | +1.40% | 693,934 |
| 2025-10-10 | 47.81 | 48.00 | 46.38 | 46.42 | -2.56% | 1,109,723 |
| 2025-10-09 | 48.37 | 48.42 | 47.54 | 47.64 | -1.31% | 642,847 |
| 2025-10-08 | 47.73 | 48.30 | 47.53 | 48.27 | +1.47% | 738,650 |
| 2025-10-07 | 48.11 | 48.23 | 47.40 | 47.57 | -0.83% | 901,838 |
| 2025-10-06 | 48.16 | 48.22 | 47.74 | 47.97 | +0.04% | 507,048 |
| 2025-10-03 | 48.00 | 48.26 | 47.80 | 47.95 | +0.19% | 679,563 |
| 2025-10-02 | 47.74 | 47.99 | 47.39 | 47.86 | +0.53% | 713,877 |
| 2025-10-01 | 47.39 | 47.77 | 47.37 | 47.61 | -0.04% | 1,348,767 |
| 2025-09-30 | 47.29 | 47.67 | 47.20 | 47.63 | +0.80% | 620,142 |
| 2025-09-29 | 47.43 | 47.43 | 47.04 | 47.25 | +0.38% | 650,394 |
| 2025-09-26 | 46.49 | 47.16 | 46.49 | 47.07 | +1.44% | 558,648 |
| 2025-09-25 | 46.27 | 46.51 | 46.01 | 46.40 | -0.49% | 664,402 |
| 2025-09-24 | 47.17 | 47.19 | 46.52 | 46.63 | -0.74% | 741,542 |
| 2025-09-23 | 47.24 | 47.53 | 46.83 | 46.98 | -0.17% | 648,567 |
| 2025-09-22 | 46.65 | 47.16 | 46.55 | 47.06 | +0.51% | 726,915 |
| 2025-09-19 | 47.19 | 47.19 | 46.58 | 46.82 | -0.30% | 638,081 |
| 2025-09-18 | 46.37 | 47.12 | 46.23 | 46.96 | +1.56% | 952,005 |
| 2025-09-17 | 46.63 | 47.17 | 45.97 | 46.24 | -0.52% | 1,247,714 |
| 2025-09-16 | 46.87 | 46.88 | 46.33 | 46.48 | -0.56% | 768,933 |
| 2025-09-15 | 46.73 | 46.96 | 46.56 | 46.74 | +0.47% | 463,762 |
| 2025-09-12 | 47.01 | 47.10 | 46.52 | 46.52 | -1.32% | 641,423 |
| 2025-09-11 | 46.48 | 47.27 | 46.42 | 47.14 | +1.59% | 926,879 |
| 2025-09-10 | 46.14 | 46.65 | 46.06 | 46.40 | +0.91% | 804,017 |
| 2025-09-09 | 46.60 | 46.60 | 45.78 | 45.98 | -1.33% | 576,532 |
| 2025-09-08 | 46.73 | 46.79 | 46.39 | 46.60 | -0.09% | 713,099 |
| 2025-09-05 | 46.77 | 46.99 | 46.04 | 46.64 | +0.02% | 1,071,272 |
| 2025-09-04 | 46.06 | 46.63 | 45.88 | 46.63 | +1.57% | 2,874,648 |
| 2025-09-03 | 46.13 | 46.14 | 45.62 | 45.91 | -0.46% | 594,944 |
| 2025-09-02 | 45.91 | 46.13 | 45.63 | 46.12 | -0.84% | 697,783 |
| 2025-08-29 | 46.91 | 46.91 | 46.31 | 46.51 | -0.89% | 617,359 |
| 2025-08-28 | 47.10 | 47.10 | 46.73 | 46.93 | +0.15% | 629,267 |
| 2025-08-27 | 46.76 | 46.95 | 46.65 | 46.86 | +0.04% | 639,706 |
| 2025-08-26 | 46.55 | 46.89 | 46.40 | 46.84 | +0.67% | 525,503 |
| 2025-08-25 | 46.83 | 46.94 | 46.50 | 46.53 | -0.75% | 786,869 |
| 2025-08-22 | 46.05 | 47.24 | 46.03 | 46.88 | +2.40% | 1,422,901 |
| 2025-08-21 | 45.66 | 45.96 | 45.62 | 45.78 | -0.20% | 669,481 |
| 2025-08-20 | 46.21 | 46.23 | 45.67 | 45.87 | -0.95% | 846,436 |
| 2025-08-19 | 46.13 | 46.64 | 46.12 | 46.31 | +0.37% | 1,134,361 |
| 2025-08-18 | 46.05 | 46.16 | 45.92 | 46.14 | +0.26% | 663,740 |
| 2025-08-15 | 46.52 | 46.60 | 45.98 | 46.02 | -0.90% | 509,976 |
| 2025-08-14 | 46.75 | 46.75 | 46.26 | 46.44 | -1.42% | 1,242,922 |
| 2025-08-13 | 46.87 | 47.15 | 46.38 | 47.11 | +1.07% | 1,605,896 |
| 2025-08-12 | 45.80 | 46.64 | 45.69 | 46.61 | +2.44% | 2,211,250 |
| 2025-08-11 | 45.85 | 45.85 | 45.30 | 45.50 | -0.55% | 1,024,239 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.74%). Worst month: Mar (-2.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global X U.S. Infrastructure Development ETF's (PAVE) latest close?
58.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is PAVE's 52-week high and low?
60.43 high and 45.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Global X U.S. Infrastructure Development ETF's strongest and weakest month historically?
Historically, PAVE's strongest calendar month has been Nov (average +6.74%) and its weakest Mar (average -2.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.