Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

GX U.S. Infrastructure Development ETF (NY: PAVE )

41.12 -0.38 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.52 16.70 16.30 16.43 111,630 +0.05(+0.29%)
Sep 29, 2020 16.45 16.56 16.30 16.38 66,129 -0.14(-0.83%)
Sep 28, 2020 16.42 16.63 16.42 16.52 74,265 +0.40(+2.49%)
Sep 25, 2020 15.88 16.17 15.88 16.12 47,507 +0.16(+0.99%)
Sep 24, 2020 15.93 16.16 15.71 15.96 77,502 +0.08(+0.52%)
Sep 23, 2020 16.24 16.37 15.88 15.88 124,604 -0.27(-1.69%)
Sep 22, 2020 15.94 16.23 15.94 16.15 141,804 +0.19(+1.22%)
Sep 21, 2020 16.47 16.47 15.80 15.95 89,090 -0.73(-4.38%)
Sep 18, 2020 17.03 17.05 16.65 16.68 59,718 -0.21(-1.27%)
Sep 17, 2020 16.61 16.98 16.52 16.90 341,882 +0.03(+0.20%)
Sep 16, 2020 16.90 17.06 16.75 16.86 242,717 +0.11(+0.67%)
Sep 15, 2020 16.85 16.88 16.71 16.75 127,082 +0.04(+0.23%)
Sep 14, 2020 16.68 16.74 16.53 16.71 59,920 +0.30(+1.84%)
Sep 11, 2020 16.46 16.57 16.33 16.41 87,935 +0.10(+0.61%)
Sep 10, 2020 16.52 16.52 16.26 16.31 36,284 -0.18(-1.08%)
Sep 09, 2020 16.51 16.60 16.36 16.49 71,133 +0.24(+1.50%)
Sep 08, 2020 16.57 16.57 16.23 16.25 100,092 -0.40(-2.41%)
Sep 04, 2020 16.76 16.86 16.48 16.65 128,363 +0.03(+0.18%)
Sep 03, 2020 17.08 17.15 16.53 16.62 137,601 -0.56(-3.23%)
Sep 02, 2020 17.00 17.19 16.88 17.17 74,677 +0.27(+1.61%)
Sep 01, 2020 16.67 16.90 16.48 16.90 33,211 +0.27(+1.64%)
Aug 31, 2020 16.86 16.86 16.61 16.63 73,282 -0.23(-1.39%)
Aug 28, 2020 16.87 16.94 16.67 16.86 69,671 +0.14(+0.82%)
Aug 27, 2020 16.82 16.82 16.64 16.72 67,029 +0.07(+0.41%)
Aug 26, 2020 16.75 16.75 16.58 16.66 140,570 -0.04(-0.23%)
Aug 25, 2020 16.85 16.85 16.58 16.69 141,155 -0.02(-0.12%)
Aug 24, 2020 16.64 16.72 16.53 16.71 77,538 +0.25(+1.54%)
Aug 21, 2020 16.42 16.53 16.40 16.46 53,151 -0.08(-0.51%)
Aug 20, 2020 16.55 16.59 16.41 16.55 54,980 -0.05(-0.31%)
Aug 19, 2020 16.80 16.80 16.60 16.60 128,692 -0.11(-0.64%)
Aug 18, 2020 16.97 16.97 16.70 16.70 55,859 -0.17(-0.98%)
Aug 17, 2020 17.02 17.02 16.81 16.87 120,054 +0.03(+0.17%)
Aug 14, 2020 16.92 16.95 16.69 16.84 96,862 +0.03(+0.17%)
Aug 13, 2020 17.03 17.03 16.75 16.81 113,257 -0.16(-0.92%)
Aug 12, 2020 17.13 17.13 16.86 16.97 122,787 +0.08(+0.46%)
Aug 11, 2020 17.03 17.16 16.86 16.89 414,891 +0.12(+0.70%)
Aug 10, 2020 16.56 16.79 16.47 16.77 126,106 +0.37(+2.26%)
Aug 07, 2020 16.16 16.43 16.11 16.40 67,619 +0.24(+1.51%)
Aug 06, 2020 16.16 16.20 16.06 16.16 61,108 +0.08(+0.49%)
Aug 05, 2020 15.92 16.09 15.91 16.08 109,889 +0.40(+2.55%)
Aug 04, 2020 15.66 15.70 15.57 15.68 42,384 +0.08(+0.50%)
Aug 03, 2020 15.52 15.66 15.40 15.60 93,550 +0.28(+1.80%)
Jul 31, 2020 15.53 15.53 15.02 15.33 37,760 -0.09(-0.56%)
Jul 30, 2020 15.41 15.46 15.25 15.41 179,379 -0.25(-1.59%)
Jul 29, 2020 15.48 15.69 15.42 15.66 867,877 +0.34(+2.23%)
Jul 28, 2020 15.69 15.69 15.30 15.32 76,365 -0.35(-2.24%)
Jul 27, 2020 15.63 15.70 15.45 15.67 85,208 +0.20(+1.32%)
Jul 24, 2020 15.63 15.63 15.46 15.47 170,433 -0.14(-0.87%)
Jul 23, 2020 15.71 15.72 15.50 15.60 102,068 +0.05(+0.31%)
Jul 22, 2020 15.63 15.63 15.47 15.55 142,179 +0.05(+0.31%)
Jul 21, 2020 15.54 15.60 15.43 15.51 418,184 +0.27(+1.79%)
Jul 20, 2020 15.60 15.60 15.20 15.23 554,845 -0.19(-1.26%)
Jul 17, 2020 15.32 15.53 15.32 15.43 35,502 +0.08(+0.51%)
Jul 16, 2020 15.51 15.51 15.24 15.35 162,208 -0.02(-0.13%)
Jul 15, 2020 15.33 15.50 15.14 15.37 268,313 +0.44(+2.94%)
Jul 14, 2020 14.66 14.96 14.52 14.93 183,452 +0.36(+2.47%)
Jul 13, 2020 14.71 14.86 14.54 14.57 124,027 +0.08(+0.54%)
Jul 10, 2020 14.38 14.52 14.24 14.49 35,092 +0.22(+1.57%)
Jul 09, 2020 14.73 14.73 14.20 14.27 221,486 -0.30(-2.07%)
Jul 08, 2020 14.78 14.78 14.42 14.57 151,420 -0.05(-0.33%)
Jul 07, 2020 14.80 14.84 14.61 14.62 51,908 -0.35(-2.34%)
Jul 06, 2020 14.91 15.07 14.86 14.97 78,348 +0.19(+1.32%)
Jul 02, 2020 14.93 15.15 14.71 14.77 130,415 +0.20(+1.40%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.