Global X U.S. Infrastructure Development UCITS ETF - PAVE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.69	42.83	42.83	43.69	42.79	3,582
August 14, 2025	43.45	43.19	43.19	43.99	43.19	16,433
August 13, 2025	43.59	43.33	43.33	43.6	43.15	4,674
August 12, 2025	42.69	43.21	43.21	43.21	42.17	8,462
August 11, 2025	42.78	42.22	42.22	42.78	42.16	6,865
August 08, 2025	42.74	42.67	42.67	42.8	42.23	9,156
August 07, 2025	42.47	42.19	42.19	42.72	41.96	12,143
August 06, 2025	42.75	42.1	42.1	42.75	41.96	26,496
August 05, 2025	42.25	42.03	42.03	42.54	41.89	8,260
August 04, 2025	42.15	42.22	42.22	42.26	41.84	3,075
August 01, 2025	42.45	41.54	41.54	42.48	41.17	14,043
July 31, 2025	42.82	42.39	42.39	42.93	42.34	6,545
July 30, 2025	43.39	42.95	42.95	43.39	42.93	22,358
July 29, 2025	43.21	43.01	43.01	43.63	43.01	94,049
July 28, 2025	44.01	43.38	43.38	44.03	43.35	17,906
July 25, 2025	42.96	43.19	43.19	43.19	42.81	224
July 24, 2025	42.9	42.91	42.91	43.01	42.79	213,227
July 23, 2025	42.3	42.76	42.76	42.92	42.3	2,753
July 22, 2025	42.13	42.08	42.08	42.13	41.62	151,971
July 21, 2025	42.51	42.39	42.39	42.51	42.05	14,056
July 18, 2025	42.62	42.21	42.21	42.62	42.11	219,180
July 17, 2025	41.41	41.89	41.89	42	41.39	5,504
July 16, 2025	41.24	40.85	40.85	41.48	40.85	56,191
July 15, 2025	41.86	41.72	41.72	41.98	41.62	9,119
July 14, 2025	41.46	41.66	41.66	41.82	41.31	119,087
July 11, 2025	41.86	41.74	41.74	41.86	41.43	9,223
July 10, 2025	41.64	42.07	42.07	42.07	41.45	199,777
July 09, 2025	41.34	41.31	41.31	41.55	41.24	6,564
July 08, 2025	41.4	41.35	41.35	41.4	41.07	27,316
July 07, 2025	41.57	41.36	41.36	41.63	41.07	249,906
July 04, 2025	41.18	41.28	41.28	41.49	41.18	4,173
July 03, 2025	41.67	41.56	41.56	41.67	41.34	187,370
July 02, 2025	41	41.19	41.19	41.51	40.93	9,035
July 01, 2025	40.6	40.84	40.84	40.84	40.35	24,152
June 30, 2025	41	40.74	40.74	41	40.35	6,844
June 27, 2025	40.1	40.64	40.64	40.74	40.1	13,174
June 26, 2025	39.5	40.13	40.13	40.21	39.5	6,960
June 25, 2025	39.8	39.64	39.64	40.16	39.64	2,887
June 24, 2025	40.17	39.87	39.87	40.17	39.63	6,931
June 23, 2025	38.67	39.08	39.08	39.18	38.67	6,686
June 20, 2025	38.83	39.13	39.13	39.34	38.73	11,035
June 19, 2025	38.65	38.63	38.63	39.15	38.63	1,062
June 18, 2025	39.27	39.29	39.29	39.35	38.85	4,611
June 17, 2025	38.83	39.23	39.23	39.38	38.83	4,714
June 16, 2025	39.25	39.53	39.53	39.57	38.93	5,805
June 13, 2025	38.94	39.12	39.12	39.21	38.63	7,345
June 12, 2025	39.42	39.42	39.42	39.42	39.1	2,495
June 11, 2025	39.53	39.7	39.7	39.79	39.27	11,634
June 10, 2025	39.78	39.41	39.41	39.78	39.37	7,815
June 09, 2025	39.77	39.59	39.59	39.78	39.51	2,888
June 06, 2025	39.58	39.5	39.5	39.72	39.27	6,489
June 05, 2025	39.26	39.27	39.27	39.33	38.99	1,989
June 04, 2025	39.23	39.16	39.16	39.27	39.16	2,631
June 03, 2025	38.35	38.88	38.88	38.88	38.13	3,664
June 02, 2025	38.19	38.32	38.32	38.66	38.19	5,665
May 30, 2025	38.39	38.45	38.45	38.76	38.39	2,663
May 29, 2025	39.22	38.51	38.51	39.28	38.51	21,086
May 28, 2025	38.87	38.72	38.72	39.17	38.72	2,652
May 27, 2025	38.92	38.9	38.9	38.93	38.51	5,964
May 23, 2025	38.38	38.17	38.17	38.4	37.52	13,268

Global X U.S. Infrastructure Development UCITS ETF (PAVE.L) LSE