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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	31.5	31.71	31.71	31.71	31.22	1,938
September 10, 2025	30.73	31.22	31.22	31.47	30.73	1,430
September 09, 2025	31.26	30.93	30.93	31.39	30.82	543
September 08, 2025	31.58	31.49	31.49	31.58	31.22	676
September 05, 2025	31.5	31.16	31.16	31.61	31.16	150
September 04, 2025	31.14	31.44	31.44	31.44	31.13	213
September 03, 2025	31.21	31.04	31.04	31.26	31.04	470
September 02, 2025	31.52	31.3	31.3	31.52	31.22	439
September 01, 2025	31.58	31.38	31.38	31.58	31.29	593
August 29, 2025	31.51	31.34	31.34	31.88	31.34	44
August 28, 2025	31.97	31.57	31.57	31.97	31.57	446
August 27, 2025	31.86	31.89	31.89	31.89	31.67	362
August 26, 2025	31.61	31.59	31.59	31.7	31.49	1,602
August 22, 2025	31.33	31.71	31.71	31.92	31.33	787
August 21, 2025	31.07	31.02	31.02	31.19	30.91	392
August 20, 2025	31.38	31.17	31.17	31.38	30.97	653
August 19, 2025	30.96	31.42	31.42	31.44	30.96	1,595
August 18, 2025	31.09	31.1	31.1	31.1	30.94	924
August 15, 2025	31.49	30.97	30.97	31.49	30.86	2,410
August 14, 2025	31.53	31.29	31.29	31.58	31.26	2,030
August 13, 2025	31.67	31.32	31.32	31.67	31.16	466
August 12, 2025	31.05	31.24	31.24	31.27	30.77	3,229
August 11, 2025	31.17	30.89	30.89	31.17	30.89	953
August 08, 2025	31.04	31.13	31.13	31.23	30.98	1,363
August 07, 2025	31.24	30.92	30.92	31.24	30.92	33,607
August 06, 2025	31.5	30.96	30.96	31.5	30.82	862
August 05, 2025	31.26	30.94	30.94	31.41	30.94	4
August 04, 2025	31.07	31.21	31.21	31.26	30.1	2,761
August 01, 2025	31.51	30.87	30.87	31.52	30.7	1,355
July 31, 2025	31.62	31.45	31.45	31.83	31.34	750
July 30, 2025	32.06	31.77	31.77	32.06	31.7	735
July 29, 2025	31.94	31.6	31.6	32.03	31.6	501
July 28, 2025	32.14	31.77	31.77	32.14	31.73	1,068
July 25, 2025	31.37	31.54	31.54	31.59	31.25	1,231

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