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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.17	33.26	33.26	33.38	32.99	1,808
December 03, 2025	33.24	33.04	33.04	33.24	32.71	570
December 02, 2025	33.14	33.02	33.02	33.4	33.02	709
December 01, 2025	33.35	33.44	33.44	33.44	33.06	12,510
November 28, 2025	33.83	33.46	33.46	33.83	32.69	26
November 27, 2025	33.36	33.26	33.26	33.41	33.12	300
November 26, 2025	33.31	33.51	33.51	33.51	33.16	385
November 25, 2025	32.75	33.01	33.01	33.36	32.54	1,329
November 24, 2025	32.53	32.74	32.74	32.74	32.37	1,259
November 21, 2025	31.71	32.14	32.14	32.27	31.66	7,385
November 20, 2025	32.44	32.42	32.42	32.84	32.42	400
November 19, 2025	31.93	32.28	32.28	32.57	31.93	708
November 18, 2025	31.82	32.13	32.13	32.13	31.63	1,226
November 17, 2025	32.43	32.43	32.43	32.7	32.26	1,747
November 14, 2025	32.58	32.78	32.78	32.83	32.39	845
November 13, 2025	33.32	32.89	32.89	33.49	32.89	348
November 12, 2025	33.37	33.56	33.56	33.82	33.12	220
November 11, 2025	33.33	33.15	33.15	33.5	33.05	1,099
November 10, 2025	33.26	33.12	33.12	33.31	32.99	781
November 07, 2025	33.25	32.72	32.72	33.25	32.72	1,514
November 06, 2025	33.38	33.26	33.26	33.56	33.25	298
November 05, 2025	33.24	33.44	33.44	33.5	33.23	1,342
November 04, 2025	33.1	33.27	33.27	33.8	33.1	1,362
November 03, 2025	33.53	33.41	33.41	33.61	33.35	1,028
October 31, 2025	33.15	33.54	33.54	33.78	33.07	2,238
October 30, 2025	33.52	33.48	33.48	33.88	33.48	426
October 29, 2025	33.16	33.76	33.76	33.76	33.13	470
October 28, 2025	33.41	33.24	33.24	33.5	33	1,131
October 27, 2025	33.5	33.13	33.13	33.5	33.1	3,584
October 24, 2025	32.81	33.33	33.33	33.34	32.8	244
October 23, 2025	32.31	32.58	32.58	32.72	32.17	570
October 22, 2025	33.06	32.28	32.28	33.1	32.28	944
October 21, 2025	32.45	32.76	32.76	32.76	32.38	8
October 20, 2025	32.07	32.39	32.39	32.39	32.07	4,395
October 17, 2025	31.75	32.04	32.04	32.38	31.62	1,438
October 16, 2025	32.62	32.23	32.23	32.65	32.19	2,157
October 15, 2025	32.8	32.69	32.69	32.98	32.69	586
October 14, 2025	32.23	32.45	32.45	32.45	31.87	18,020
October 13, 2025	32.25	32.28	32.28	32.31	32.04	249
October 10, 2025	32.64	32.16	32.16	32.87	32.16	394
October 09, 2025	32.81	32.74	32.74	32.99	32.61	2,223
October 08, 2025	32.25	32.72	32.72	32.72	32.23	6,202
October 07, 2025	32.29	32.29	32.29	32.73	32.29	201
October 06, 2025	32.44	32.52	32.52	32.74	32.44	159
October 03, 2025	32.73	32.56	32.56	32.74	32.35	250
October 02, 2025	32.2	32.34	32.34	32.54	32.05	363
October 01, 2025	32.1	32.47	32.47	32.47	31.93	576
September 30, 2025	32.06	32.08	32.08	32.2	30.9	175
September 29, 2025	32.01	31.91	31.91	32.22	31.91	21
September 26, 2025	31.85	31.82	31.82	31.85	31.6	139
September 25, 2025	31.68	31.64	31.64	31.72	31.57	123
September 24, 2025	31.95	31.81	31.81	32.03	31.73	1,233
September 23, 2025	31.89	31.89	31.89	32.14	31.65	1,832
September 22, 2025	31.75	31.62	31.62	31.75	31.44	1,915
September 19, 2025	31.6	31.58	31.58	31.84	31.58	3,068
September 18, 2025	31.24	31.5	31.5	31.51	31.17	224
September 17, 2025	31.21	31.13	31.13	31.21	31.05	764
September 16, 2025	31.16	31	31	31.38	30.94	2,230
September 15, 2025	31.46	31.39	31.39	31.48	31.25	552
September 12, 2025	31.7	31.47	31.47	31.7	31.36	882

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