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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.32	43.61	43.61	43.66	43.2	9,292
September 25, 2025	43.31	43.11	43.11	43.51	42.83	12,191
September 24, 2025	43.91	43.6	43.6	43.91	43.6	17,199
September 23, 2025	43.74	43.93	43.93	44.21	43.68	29,753
September 22, 2025	43.72	43.48	43.48	43.72	43.25	3,384
September 19, 2025	43.58	43.31	43.31	43.78	43.31	11,826
September 18, 2025	43	43.61	43.61	43.69	43	19,297
September 17, 2025	43.24	43.35	43.35	43.52	43.22	3,888
September 16, 2025	43.53	43.14	43.14	43.6	43.13	24,229
September 15, 2025	43.47	43.49	43.49	43.62	43.28	5,137
September 12, 2025	43.83	43.46	43.46	43.84	43.46	3,100
September 11, 2025	43.06	43.87	43.87	43.97	43.06	19,060
September 10, 2025	42.74	43.11	43.11	44.2	42.55	1,547
September 09, 2025	43.54	42.66	42.66	43.54	42.61	3,417
September 08, 2025	43.57	43.5	43.5	43.57	43.15	2,859
September 05, 2025	43.55	42.95	42.95	43.55	42.85	9,160
September 04, 2025	42.47	43.03	43.03	43.03	42.47	1,345
September 03, 2025	42.5	42.58	42.58	42.87	42.5	15,226
September 02, 2025	43.25	42.7	42.7	43.25	42.64	24,239
September 01, 2025	43.47	43.3	43.3	43.47	43.01	2,373
August 29, 2025	43.86	43.21	43.21	43.86	43.16	4,561
August 28, 2025	44	43.48	43.48	44	43.48	11,527
August 27, 2025	43.39	43.59	43.59	43.6	43.39	2,358
August 26, 2025	43.1	43.4	43.4	43.5	43.09	12,274
August 22, 2025	42.84	43.82	43.82	43.83	42.32	7,706
August 21, 2025	42.4	42.63	42.63	42.73	37.75	16,225
August 20, 2025	43.16	42.82	42.82	43.16	42.46	9,599
August 19, 2025	42.93	43.12	43.12	43.34	42.8	29,838
August 18, 2025	43	42.84	42.84	43.02	42.51	3,394
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

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