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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.07	31.18	31.18	31.23	31.04	286
July 23, 2025	30.84	30.86	30.86	31.12	30.84	3,850
July 22, 2025	30.59	30.58	30.58	30.65	30.37	478
July 21, 2025	31.07	30.81	30.81	31.07	30.74	245
July 18, 2025	30.93	30.73	30.73	30.95	30.73	427
July 17, 2025	30.53	30.7	30.7	30.87	30.27	280
July 16, 2025	30.15	30	29.92	30.46	30	1,479
July 15, 2025	30.5	30.69	30.6	30.77	30.44	252
July 14, 2025	30.52	30.44	30.35	30.6	30.12	323
July 11, 2025	30.15	30.42	30.33	30.44	30.12	979
July 10, 2025	29.89	30.46	30.37	30.46	29.89	373
July 09, 2025	29.79	29.93	29.93	30.12	29.79	883
July 08, 2025	30.03	29.98	29.98	30.03	29.72	13,648
July 07, 2025	29.81	29.82	29.82	30.07	29.81	1,008
July 04, 2025	29.71	29.83	29.83	29.88	29.71	4,006
July 03, 2025	30.08	29.97	29.97	30.12	29.95	483
July 02, 2025	29.87	29.82	29.82	29.87	29.51	119
July 01, 2025	29.03	29.33	29.33	29.33	29	101
June 30, 2025	29.29	29.13	29.13	29.46	29.01	6,075
June 27, 2025	28.97	29.2	29.2	29.2	28.8	166
June 26, 2025	28.41	28.73	28.73	28.86	28.41	1,034
June 25, 2025	28.96	28.65	28.65	29.01	28.64	324
June 24, 2025	29	28.8	28.8	29	28.73	118
June 23, 2025	28.69	28.48	28.48	28.74	28.46	1,121
June 20, 2025	28.24	28.51	28.51	28.51	28.24	1,109
June 19, 2025	28.51	28.3	28.3	28.52	28.21	733
June 18, 2025	28.62	28.71	28.71	28.74	28.59	109
June 17, 2025	28.38	28.58	28.58	28.62	28.24	2,463
June 16, 2025	28.43	28.53	28.53	28.65	28.29	57,978

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