Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global X U.S. Infrastructure Development ETF (NY: PAVE )

25.87 USD +0.26 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 25.70 25.88 25.60 25.87 877,219 +0.26(+1.02%)
Jul 22, 2021 25.76 25.76 25.51 25.61 1,116,483 -0.16(-0.62%)
Jul 21, 2021 25.48 25.89 25.47 25.77 802,625 +0.37(+1.46%)
Jul 20, 2021 24.67 25.48 24.63 25.40 808,740 +0.72(+2.92%)
Jul 19, 2021 24.76 24.83 24.36 24.68 2,363,620 -0.57(-2.26%)
Jul 16, 2021 25.70 25.75 25.21 25.25 711,516 -0.33(-1.29%)
Jul 15, 2021 25.38 25.73 25.38 25.58 2,020,162 -0.01(-0.04%)
Jul 14, 2021 25.77 25.92 25.46 25.59 1,326,193 -0.08(-0.31%)
Jul 13, 2021 25.87 25.96 25.63 25.67 1,744,495 -0.36(-1.38%)
Jul 12, 2021 25.76 26.04 25.64 26.03 12,042,000 +0.14(+0.54%)
Jul 09, 2021 25.48 25.91 25.47 25.89 814,082 +0.61(+2.41%)
Jul 08, 2021 25.22 25.54 25.04 25.28 1,999,099 -0.54(-2.09%)
Jul 07, 2021 25.39 25.83 25.36 25.82 1,038,472 +0.34(+1.33%)
Jul 06, 2021 25.80 25.92 25.17 25.48 1,380,091 -0.42(-1.62%)
Jul 02, 2021 25.95 25.96 25.80 25.90 754,855 -0.03(-0.12%)
Jul 01, 2021 25.94 25.98 25.78 25.93 1,289,738 +0.18(+0.70%)
Jun 30, 2021 25.49 25.76 25.41 25.75 2,869,829 +0.21(+0.82%)
Jun 29, 2021 25.65 25.84 25.48 25.54 3,448,486 -0.13(-0.51%)
Jun 28, 2021 25.92 25.94 25.55 25.67 2,733,986 -0.19(-0.73%)
Jun 25, 2021 26.04 26.08 25.84 25.86 2,673,744 +0.04(+0.15%)
Jun 24, 2021 25.61 25.85 25.44 25.82 4,416,596 +0.39(+1.53%)
Jun 23, 2021 25.47 25.60 25.37 25.43 1,200,225 +0.05(+0.20%)
Jun 22, 2021 25.34 25.44 25.09 25.38 1,045,272 +0.06(+0.24%)
Jun 21, 2021 24.86 25.34 24.80 25.32 2,321,441 +0.61(+2.47%)
Jun 18, 2021 24.95 25.00 24.70 24.71 1,630,800 -0.48(-1.91%)
Jun 17, 2021 25.86 25.95 24.93 25.19 2,795,323 -0.71(-2.74%)
Jun 16, 2021 26.08 26.20 25.75 25.90 990,387 -0.27(-1.03%)
Jun 15, 2021 26.09 26.19 25.92 26.17 1,403,371 +0.11(+0.42%)
Jun 14, 2021 26.37 26.38 25.91 26.06 1,343,177 -0.29(-1.10%)
Jun 11, 2021 26.35 26.45 26.17 26.35 1,486,025 +0.16(+0.61%)
Jun 10, 2021 26.56 26.67 26.15 26.19 1,467,233 -0.27(-1.02%)
Jun 09, 2021 26.71 26.75 26.46 26.46 1,622,529 -0.22(-0.82%)
Jun 08, 2021 26.49 26.71 26.26 26.68 1,180,754 +0.25(+0.95%)
Jun 07, 2021 26.72 26.76 26.35 26.43 1,077,343 -0.21(-0.79%)
Jun 04, 2021 26.62 26.73 26.43 26.64 1,001,397 +0.08(+0.30%)
Jun 03, 2021 26.45 26.62 26.22 26.56 1,467,602 +0.01(+0.04%)
Jun 02, 2021 26.91 26.93 26.47 26.55 1,774,724 -0.30(-1.12%)
Jun 01, 2021 26.76 26.86 26.69 26.85 1,913,201 +0.36(+1.36%)
May 28, 2021 26.60 26.61 26.29 26.49 1,161,016 +0.04(+0.15%)
May 27, 2021 26.39 26.58 26.39 26.45 1,313,529 +0.28(+1.07%)
May 26, 2021 26.01 26.17 25.97 26.17 967,016 +0.20(+0.77%)
May 25, 2021 26.33 26.44 25.92 25.97 1,352,882 -0.25(-0.95%)
May 24, 2021 26.25 26.31 26.02 26.22 1,135,407 +0.15(+0.58%)
May 21, 2021 26.10 26.35 25.96 26.07 1,272,273 +0.16(+0.62%)
May 20, 2021 26.03 26.03 25.75 25.91 1,061,465 +0.00(+0.00%)
May 19, 2021 25.99 25.99 25.53 25.91 1,990,131 -0.40(-1.52%)
May 18, 2021 26.89 26.91 26.31 26.31 2,533,210 -0.52(-1.94%)
May 17, 2021 26.83 26.90 26.56 26.83 1,619,669 -0.03(-0.11%)
May 14, 2021 26.71 26.91 26.63 26.86 1,903,648 +0.32(+1.21%)
May 13, 2021 26.00 26.66 25.99 26.54 2,125,415 +0.55(+2.12%)
May 12, 2021 26.76 26.87 25.93 25.99 3,138,813 -0.86(-3.20%)
May 11, 2021 26.82 27.03 26.47 26.85 2,699,146 -0.24(-0.89%)
May 10, 2021 27.39 27.56 27.07 27.09 3,046,674 -0.09(-0.33%)
May 07, 2021 26.85 27.22 26.60 27.18 3,709,094 +0.39(+1.46%)
May 06, 2021 26.68 26.79 26.42 26.79 4,779,852 +0.19(+0.71%)
May 05, 2021 26.65 26.69 26.33 26.60 2,165,490 +0.12(+0.45%)
May 04, 2021 26.05 26.48 25.96 26.48 1,893,042 +0.38(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.