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

43.18

+0.23(+0.54%)

Updated at September 08 02:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.5542.9542.9543.5542.859,160
September 04, 202542.4743.0343.0343.0342.471,345
September 03, 202542.542.5842.5842.8742.515,226
September 02, 202543.2542.742.743.2542.6424,239
September 01, 202543.4743.343.343.4743.012,373
August 29, 202543.8643.2143.2143.8643.164,561
August 28, 20254443.4843.484443.4811,527
August 27, 202543.3943.5943.5943.643.392,358
August 26, 202543.143.443.443.543.0912,274
August 22, 202542.8443.8243.8243.8342.327,706
August 21, 202542.442.6342.6342.7337.7516,225
August 20, 202543.1642.8242.8243.1642.469,599
August 19, 202542.9343.1243.1243.3442.829,838
August 18, 20254342.8442.8443.0242.513,394
August 15, 202543.6942.8342.8343.6942.793,582
August 14, 202543.4543.1943.1943.9943.1916,433
August 13, 202543.5943.3343.3343.643.154,674
August 12, 202542.6943.2143.2143.2142.178,462
August 11, 202542.7842.2242.2242.7842.166,865
August 08, 202542.7442.6742.6742.842.239,156
August 07, 202542.4742.1942.1942.7241.9612,143
August 06, 202542.7542.142.142.7541.9626,496
August 05, 202542.2542.0342.0342.5441.898,260
August 04, 202542.1542.2242.2242.2641.843,075
August 01, 202542.4541.5441.5442.4841.1714,043
July 31, 202542.8242.3942.3942.9342.346,545
July 30, 202543.3942.9542.9543.3942.9322,358
July 29, 202543.2143.0143.0143.6343.0194,049
July 28, 202544.0143.3843.3844.0343.3517,906
July 25, 202542.9643.1943.1943.1942.81224
July 24, 202542.942.9142.9143.0142.79213,227
July 23, 202542.342.7642.7642.9242.32,753
July 22, 202542.1342.0842.0842.1341.62151,971
July 21, 202542.5142.3942.3942.5142.0514,056
July 18, 202542.6242.2142.2142.6242.11219,180
July 17, 202541.4141.8941.894241.395,504
July 16, 202541.2440.8540.8541.4840.8556,191
July 15, 202541.8641.7241.7241.9841.629,119
July 14, 202541.4641.6641.6641.8241.31119,087
July 11, 202541.8641.7441.7441.8641.439,223
July 10, 202541.6442.0742.0742.0741.45199,777
July 09, 202541.3441.3141.3141.5541.246,564
July 08, 202541.441.3541.3541.441.0727,316
July 07, 202541.5741.3641.3641.6341.07249,906
July 04, 202541.1841.2841.2841.4941.184,173
July 03, 202541.6741.5641.5641.6741.34187,370
July 02, 20254141.1941.1941.5140.939,035
July 01, 202540.640.8440.8440.8440.3524,152
June 30, 20254140.7440.744140.356,844
June 27, 202540.140.6440.6440.7440.113,174
June 26, 202539.540.1340.1340.2139.56,960
June 25, 202539.839.6439.6440.1639.642,887
June 24, 202540.1739.8739.8740.1739.636,931
June 23, 202538.6739.0839.0839.1838.676,686
June 20, 202538.8339.1339.1339.3438.7311,035
June 19, 202538.6538.6338.6339.1538.631,062
June 18, 202539.2739.2939.2939.3538.854,611
June 17, 202538.8339.2339.2339.3838.834,714
June 16, 202539.2539.5339.5339.5738.935,805
June 13, 202538.9439.1239.1239.2138.637,345