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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.85	51.68	51.68	52.24	51.52	14,094
February 19, 2026	51.23	51.6	51.6	51.62	50.95	11,579
February 18, 2026	51.29	51.67	51.67	51.8	51.18	14,029
February 17, 2026	51.58	51.25	51.25	51.58	50.78	42,604
February 16, 2026	54	51.59	51.59	54	51.56	3,255
February 13, 2026	51.02	51.75	51.75	51.88	50.65	16,641
February 12, 2026	52.37	51.47	51.47	53	51.47	28,438
February 11, 2026	51.88	52.18	52.18	52.64	51.7	13,834
February 10, 2026	51.43	51.67	51.67	51.67	51.1	15,745
February 09, 2026	51.16	51.43	51.43	51.56	51.02	18,381
February 06, 2026	49.41	50.93	50.93	50.99	49.41	30,084
February 05, 2026	49.93	49.39	49.39	49.93	49.1	69,240
February 04, 2026	49.21	49.42	49.42	49.84	49.03	8,771
February 03, 2026	48.32	49.1	49.1	49.29	48.18	77,138
February 02, 2026	47.23	47.87	47.87	48	47	21,193
January 30, 2026	47.39	47.19	47.19	47.87	47.06	46,002
January 29, 2026	47.75	47.63	47.63	48.22	47.37	20,326
January 28, 2026	47.79	47.65	47.65	48.08	47.46	33,890
January 27, 2026	47.9	47.79	47.79	47.96	47.55	182,348
January 26, 2026	47.79	47.82	47.82	48.05	47.67	19,877
January 23, 2026	48.43	48	48	48.56	48	2,776
January 22, 2026	48.44	48.48	48.48	48.83	48.09	25,865
January 21, 2026	47.39	47.87	47.87	47.9	47.01	199,024
January 20, 2026	47.71	47.5	47.5	47.96	47.4	23,840
January 19, 2026	47.77	47.78	47.78	47.98	47.64	11,058
January 16, 2026	48.26	48.31	48.31	48.36	48.05	39,475
January 15, 2026	47.48	48.16	48.16	48.22	47.34	173,711
January 14, 2026	47.71	47.29	47.29	47.71	47.13	34,330
January 13, 2026	47.23	47.18	47.18	47.49	46.96	40,124
January 12, 2026	46.79	47.1	47.1	47.19	46.49	7,712
January 09, 2026	46.22	46.74	46.74	46.78	46.08	9,200
January 08, 2026	45.7	46.04	46.04	46.07	45.52	41,281
January 07, 2026	47.02	46.03	46.03	47.02	46.01	2,350
January 06, 2026	46.31	46.16	46.16	46.32	45.67	13,404
January 05, 2026	46.15	46.3	46.3	46.47	44.68	7,145
January 02, 2026	44.93	45.47	45.47	45.54	44.83	4,179
December 31, 2025	45.39	45.24	45.24	45.39	45.06	1,966
December 30, 2025	45.53	45.37	45.37	45.69	45.37	5,528
December 29, 2025	45.95	45.56	45.56	45.95	45.47	898
December 24, 2025	45.77	45.66	45.66	45.79	45.66	1,011
December 23, 2025	45.83	45.52	45.52	45.83	45.48	7,328
December 22, 2025	45.15	45.56	45.56	45.56	44.99	745
December 19, 2025	45.2	45.07	45.07	45.2	44.86	2,200
December 18, 2025	44.61	45.18	45.18	45.35	44.61	1,105
December 17, 2025	45.58	44.57	44.57	45.58	44.57	3,326
December 16, 2025	45.57	45.34	45.34	45.73	45.34	3,508
December 15, 2025	45.85	45.58	45.58	46.04	45.47	8,419
December 12, 2025	46.55	45.4	45.4	46.55	45.4	13,039
December 11, 2025	45.42	45.88	45.88	45.94	45.42	26,105
December 10, 2025	44.81	44.93	44.93	44.95	44.41	2,684
December 09, 2025	45.04	45.06	45.06	45.08	44.67	5,941
December 08, 2025	45.12	45.25	45.25	45.4	45.12	5,808
December 05, 2025	45.31	45.14	45.14	45.35	45.07	2,213
December 04, 2025	44.92	45.27	45.27	45.33	44.92	2,832
December 03, 2025	44.68	44.92	44.92	44.92	44.44	53,385
December 02, 2025	44.63	44.39	44.39	44.81	44.39	19,013
December 01, 2025	44.92	44.92	44.92	44.92	44.62	34,283
November 28, 2025	45.63	45.09	45.09	45.63	44.87	11,504
November 27, 2025	44.77	44.78	44.78	44.97	44.76	1,353
November 26, 2025	44.63	44.97	44.97	44.97	44.48	6,443

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