MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAVE — Global X U.S. Infrastructure Development ETF
Cboe BZXGlobal X U.S. Infrastructure Development ETF
$54.65
+0.54(+1.00%)
- O
- 54.49
- H
- 54.92
- L
- 54.32
- V
- 994.42K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$54.65
Period Return+43.85%
Period High$60.43
Period Low$36.82
Avg Daily Volume1.35M
Total Trading Days365
PAVE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $54.49 | $54.92 | $54.32 | $54.65 | +$0.54 | +1.00% | 994,421 | $54.72 | $54.32 $54.92 |
| Oct 5, 2026 | $53.83 | $54.56 | $53.34 | $54.11 | +$0.23 | +0.43% | 1,499,875 | $54.16 | $53.34 $54.56 |
| Oct 2, 2026 | $53.63 | $54.05 | $53.44 | $53.88 | +$0.84 | +1.58% | 1,360,652 | $53.83 | $53.44 $54.05 |
| Oct 1, 2026 | $52.40 | $53.05 | $51.95 | $53.04 | +$0.54 | +1.03% | 1,335,056 | $52.55 | $51.95 $53.05 |
| Sep 30, 2026 | $53.01 | $53.05 | $52.44 | $52.50 | $-0.41 | -0.77% | 1,284,316 | $52.78 | $52.44 $53.05 |
| Sep 29, 2026 | $53.21 | $53.49 | $52.54 | $52.91 | $-0.17 | -0.32% | 2,994,302 | $52.74 | $52.54 $53.49 |
| Sep 28, 2026 | $53.14 | $53.47 | $52.69 | $53.08 | $-0.39 | -0.73% | 1,234,335 | $53.10 | $52.69 $53.47 |
| Sep 25, 2026 | $53.33 | $53.64 | $53.04 | $53.47 | +$0.40 | +0.75% | 1,558,576 | $53.30 | $53.04 $53.64 |
| Sep 24, 2026 | $53.15 | $53.39 | $52.85 | $53.07 | $-0.32 | -0.60% | 1,390,557 | $53.08 | $52.85 $53.39 |
| Sep 23, 2026 | $53.32 | $53.75 | $53.14 | $53.39 | $-0.18 | -0.34% | 2,032,911 | $53.53 | $53.14 $53.75 |
| Sep 22, 2026 | $53.43 | $53.64 | $53.16 | $53.57 | +$0.49 | +0.92% | 1,374,656 | $53.43 | $53.16 $53.64 |
| Sep 21, 2026 | $53.32 | $53.32 | $52.66 | $53.08 | +$0.12 | +0.23% | 1,050,216 | $53.05 | $52.66 $53.32 |
| Sep 18, 2026 | $52.73 | $53.00 | $52.54 | $52.96 | +$0.05 | +0.09% | 899,033 | $52.77 | $52.54 $53.00 |
| Sep 17, 2026 | $53.64 | $53.80 | $52.69 | $52.91 | +$0.16 | +0.30% | 1,208,648 | $52.98 | $52.69 $53.80 |
| Sep 16, 2026 | $53.18 | $53.53 | $52.32 | $52.75 | $-0.09 | -0.17% | 1,309,385 | $53.06 | $52.32 $53.53 |
| Sep 15, 2026 | $53.16 | $53.33 | $52.59 | $52.84 | $-0.18 | -0.34% | 1,608,751 | $52.82 | $52.59 $53.33 |
| Sep 14, 2026 | $53.00 | $53.31 | $52.66 | $53.02 | $-1.06 | -1.96% | 1,529,726 | $53.03 | $52.66 $53.31 |
| Sep 11, 2026 | $53.92 | $54.26 | $53.82 | $54.08 | +$0.72 | +1.35% | 1,141,372 | $54.09 | $53.82 $54.26 |
| Sep 10, 2026 | $53.74 | $53.88 | $53.15 | $53.36 | $-0.83 | -1.53% | 1,416,369 | $53.45 | $53.15 $53.88 |
| Sep 9, 2026 | $54.56 | $54.93 | $54.14 | $54.19 | $-0.62 | -1.13% | 1,504,672 | $54.32 | $54.14 $54.93 |
| Sep 8, 2026 | $55.06 | $55.26 | $54.78 | $54.81 | $-0.35 | -0.63% | 1,132,048 | $55.02 | $54.78 $55.26 |
| Sep 4, 2026 | $54.72 | $55.26 | $54.63 | $55.16 | +$0.47 | +0.86% | 1,192,711 | $55.08 | $54.63 $55.26 |
| Sep 3, 2026 | $54.66 | $54.82 | $53.91 | $54.69 | +$0.41 | +0.76% | 5,115,864 | $54.70 | $53.91 $54.82 |
| Sep 2, 2026 | $54.08 | $54.43 | $53.71 | $54.28 | +$0.36 | +0.67% | 1,768,862 | $54.24 | $53.71 $54.43 |
| Sep 1, 2026 | $54.37 | $54.70 | $53.74 | $53.92 | $-0.78 | -1.43% | 2,303,624 | $53.97 | $53.74 $54.70 |
| Aug 31, 2026 | $55.06 | $55.15 | $54.65 | $54.70 | $-0.61 | -1.10% | 1,284,774 | $54.79 | $54.65 $55.15 |
| Aug 28, 2026 | $56.15 | $56.32 | $55.13 | $55.31 | $-0.75 | -1.34% | 1,283,882 | $55.46 | $55.13 $56.32 |
| Aug 27, 2026 | $56.27 | $56.35 | $55.72 | $56.06 | $-0.15 | -0.27% | 1,261,823 | $55.99 | $55.72 $56.35 |
| Aug 26, 2026 | $55.67 | $56.43 | $55.67 | $56.21 | +$0.58 | +1.04% | 1,277,320 | $56.19 | $55.67 $56.43 |
| Aug 25, 2026 | $56.42 | $56.51 | $55.55 | $55.63 | $-0.29 | -0.52% | 1,477,968 | $55.82 | $55.55 $56.51 |