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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.42	37.48	37.48	37.92	37.37	788
February 19, 2026	36.87	37.52	37.52	37.73	36.87	777
February 18, 2026	37.33	37.17	37.17	37.52	37.03	1,163
February 17, 2026	37.2	37.13	37.13	37.35	36.75	839
February 16, 2026	37.42	37.1	37.1	37.43	36.84	879
February 13, 2026	37.21	37.12	37.12	37.39	36.46	509
February 12, 2026	37.61	36.95	36.95	38.22	36.95	4,811
February 11, 2026	37.11	37.38	37.38	38.04	36.9	8,479
February 10, 2026	37.09	37.16	37.16	37.55	36.6	468
February 09, 2026	37.1	36.89	36.89	37.1	36.57	1,091
February 06, 2026	35.73	36.59	36.59	36.63	35.73	1,634
February 05, 2026	35.92	35.74	35.74	36.03	35.51	126
February 04, 2026	35.25	35.52	35.52	35.73	34.98	187
February 03, 2026	34.68	35.14	35.14	35.22	34.57	108
February 02, 2026	33.08	34.41	34.41	34.49	33.08	339
January 30, 2026	33.62	33.73	33.73	34.08	33.62	2,169
January 29, 2026	33.77	33.84	33.84	34.15	33.77	847
January 28, 2026	33.73	33.87	33.87	34.03	33.58	824
January 27, 2026	34.12	34.01	34.01	34.33	33.88	6,501
January 26, 2026	34.12	34.15	34.15	34.38	33.99	118
January 23, 2026	35.19	34.81	34.81	35.19	34.81	599
January 22, 2026	35.3	35.13	35.13	35.46	35.13	1,333
January 21, 2026	34.43	34.96	34.89	35.01	34.43	207
January 20, 2026	34.54	34.67	34.6	34.81	34.33	707
January 19, 2026	34.73	34.97	34.9	35.46	34.62	176
January 16, 2026	35.62	35.52	35.52	35.64	35.12	1,435
January 15, 2026	34.5	35.35	35.35	35.38	34.5	273
January 14, 2026	34.53	34.78	34.78	34.78	34.43	525
January 13, 2026	34.4	34.47	34.47	34.54	34.15	568
January 12, 2026	33.99	34.31	34.31	34.39	33.99	935
January 09, 2026	33.99	33.99	33.99	34.35	33.62	13,657
January 08, 2026	33.17	33.64	33.64	33.69	33.17	157
January 07, 2026	33.82	33.53	33.53	34.13	33.53	537
January 06, 2026	33.65	33.33	33.33	33.65	33.1	956
January 05, 2026	33.51	33.63	33.63	33.88	33.28	4,509
January 02, 2026	32.55	33.1	33.1	33.12	32.55	445
December 31, 2025	32.72	33.14	33.14	33.14	32.72	169
December 30, 2025	32.88	33.05	33.05	33.29	32.88	377
December 29, 2025	33.46	33.08	33.08	33.46	32.93	536
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

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