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

33.10

-0.0425(-0.13%)

Updated at December 24 12:29PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33.3	33.1	33.1	33.32	32.96	627
December 23, 2025	33.28	33.14	33.14	33.34	32.93	2,034
December 22, 2025	33.21	33.21	33.21	33.26	32.91	944
December 19, 2025	33.12	33.03	33.03	33.2	32.79	93
December 18, 2025	32.84	33.05	33.05	33.22	32.72	611
December 17, 2025	33.5	32.68	32.68	33.5	32.68	290
December 16, 2025	33.43	33.11	33.11	33.43	33.11	278
December 15, 2025	33.72	33.39	33.39	33.78	33.27	1,807
December 12, 2025	33.84	33.43	33.43	34.09	33.22	252
December 11, 2025	33.32	33.53	33.53	33.67	33.1	1,195
December 10, 2025	32.81	33.05	33.05	33.05	32.77	361
December 09, 2025	33.01	33.31	33.31	33.31	33	282
December 08, 2025	33.17	33.35	33.35	33.63	33.15	452
December 05, 2025	33.17	33.32	33.32	33.44	33.04	1,474
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