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

PAVE
🏛️ 墨西哥 →
857.98
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 589.25 589.25 589.25 589.25 0.0M
2021-12-30 615.40 615.40 615.40 615.40 0.0M
2021-12-29 595.00 595.00 595.00 595.00 0.0M
2021-12-28 593.60 595.00 593.03 595.00 0.0M
2021-12-27 593.60 593.60 593.60 593.60 0.0M
2021-12-23 585.00 585.00 584.86 584.86 0.0M
2021-12-22 593.00 593.00 573.80 579.33 0.0M
2021-12-21 590.00 590.00 590.00 590.00 0.0M
2021-12-20 562.00 567.50 555.99 561.50 0.0M
2021-12-17 590.00 591.00 590.00 590.00 0.0M
2021-12-16 595.00 595.00 589.00 589.00 0.0M
2021-12-15 589.00 595.00 588.00 595.00 0.0M
2021-12-14 597.01 640.00 594.50 594.50 0.0M
2021-12-13 594.50 594.50 594.50 594.50 0.0M
2021-12-10 597.00 620.90 590.03 597.00 0.0M
2021-12-09 610.00 612.00 597.00 597.00 0.0M
2021-12-08 599.00 599.00 599.00 599.00 0.0M
2021-12-07 616.00 625.00 602.00 602.00 0.0M
2021-12-06 601.82 602.00 601.82 602.00 0.0M
2021-12-03 600.00 620.90 597.39 601.82 0.0M
2021-12-02 590.00 600.00 588.00 600.00 0.0M
2021-12-01 602.00 602.00 584.00 584.00 0.0M
2021-11-30 601.00 614.00 593.00 599.00 0.0M
2021-11-29 610.00 614.00 610.00 614.00 0.0M
2021-11-26 620.00 620.00 600.01 614.00 0.0M
2021-11-24 620.40 623.00 615.40 620.00 0.0M
2021-11-23 620.00 625.00 615.40 615.40 0.0M
2021-11-22 615.00 617.00 600.02 617.00 0.0M
2021-11-19 610.00 610.00 598.00 599.30 0.0M
2021-11-18 600.00 600.00 590.00 598.00 0.0M
2021-11-17 602.00 602.00 599.00 599.00 0.0M
2021-11-16 558.55 604.41 558.55 604.40 0.0M
2021-11-12 593.80 610.00 590.00 592.02 0.0M
2021-11-11 600.00 610.00 591.00 593.12 0.0M
2021-11-10 595.00 600.00 588.94 600.00 0.0M
2021-11-09 587.50 600.00 579.50 600.00 0.0M
2021-11-08 600.00 600.00 587.50 587.50 0.0M
2021-11-05 575.27 580.91 575.27 575.36 0.0M
2021-11-04 580.00 583.00 575.00 575.00 0.0M
2021-11-03 581.00 582.00 581.00 582.00 0.0M
2021-11-01 567.00 585.00 567.00 575.22 0.0M
2021-10-29 570.00 570.00 566.00 567.00 0.0M
2021-10-27 568.00 568.00 555.10 555.10 0.0M
2021-10-26 560.00 570.00 560.00 570.00 0.0M
2021-10-25 541.00 560.00 541.00 560.00 0.0M
2021-10-22 559.00 570.00 541.00 541.00 0.0M
2021-10-21 549.80 549.80 538.00 549.80 0.0M
2021-10-20 550.00 550.00 550.00 550.00 0.0M
2021-10-19 548.00 548.00 545.00 545.00 0.0M
2021-10-18 550.00 559.00 531.01 547.99 0.0M
2021-10-15 560.00 560.00 550.00 550.00 0.0M
2021-10-14 536.00 536.00 536.00 536.00 0.0M
2021-10-13 535.00 537.00 535.00 537.00 0.0M
2021-10-12 539.00 539.00 539.00 539.00 0.0M
2021-10-11 539.00 539.00 539.00 539.00 0.0M
2021-10-08 542.78 552.67 539.00 539.00 0.0M
2021-10-07 540.15 545.00 540.15 542.78 0.0M
2021-10-06 535.00 535.00 535.00 535.00 0.0M
2021-10-04 528.70 528.70 527.00 527.00 0.0M
2021-10-01 530.90 533.40 528.80 528.80 0.0M
2021-09-30 520.00 529.15 520.00 529.15 0.0M
2021-09-29 520.01 534.00 520.01 520.13 0.0M
2021-09-28 520.01 520.01 520.01 520.01 0.0M
2021-09-27 526.00 526.00 526.00 526.00 0.0M
2021-09-24 523.00 530.00 523.00 526.00 0.0M
2021-09-23 510.00 515.41 510.00 515.41 0.0M
2021-09-22 514.00 518.00 513.50 518.00 0.0M
2021-09-21 523.00 523.00 523.00 523.00 0.0M
2021-09-17 522.00 526.18 511.10 526.18 0.0M
2021-09-15 528.82 528.82 528.82 528.82 0.0M
2021-09-14 530.00 549.99 522.00 524.00 0.0M
2021-09-13 528.50 528.50 528.50 528.50 0.0M
2021-09-10 540.00 559.98 532.00 532.00 0.0M
2021-09-09 533.40 540.00 528.40 540.00 0.0M
2021-09-08 557.00 557.00 532.41 534.00 0.0M
2021-09-07 570.00 570.00 538.00 559.99 0.0M
2021-09-02 555.01 555.01 550.00 554.50 0.0M
2021-09-01 555.00 555.00 554.00 554.48 0.0M
2021-08-31 561.00 561.00 547.00 554.00 0.0M
2021-08-30 560.01 562.81 556.00 556.00 0.0M
2021-08-27 559.55 560.00 559.55 560.00 0.0M
2021-08-26 560.00 560.00 554.55 559.55 0.0M
2021-08-25 555.49 560.00 555.49 560.00 0.0M
2021-08-24 551.00 555.00 530.08 551.00 0.0M
2021-08-23 555.00 555.00 551.00 551.00 0.0M
2021-08-20 543.10 548.00 542.50 547.00 0.0M
2021-08-19 542.00 542.00 533.00 534.20 0.0M
2021-08-17 545.00 545.00 539.00 540.00 0.0M
2021-08-16 570.00 570.00 545.00 545.00 0.0M
2021-08-13 550.00 600.49 543.00 599.99 0.0M
2021-08-12 550.00 551.80 545.00 551.80 0.0M
2021-08-11 550.00 550.00 547.00 548.55 0.0M
2021-08-10 550.00 552.01 548.00 548.00 0.0M
2021-08-09 531.00 544.99 531.00 544.99 0.0M
2021-08-06 537.00 537.00 536.00 536.00 0.0M
2021-08-05 533.00 536.00 533.00 536.00 0.0M
2021-08-04 531.00 531.00 531.00 531.00 0.0M
2021-08-03 529.00 531.00 529.00 531.00 0.0M
2021-08-02 535.00 535.00 524.77 525.51 0.0M
2021-07-30 532.15 533.00 532.15 533.00 0.0M
2021-07-29 525.00 529.00 525.00 529.00 0.0M
2021-07-28 517.25 517.25 517.25 517.25 0.0M
2021-07-27 521.05 521.05 514.30 519.64 0.0M
2021-07-26 520.01 521.05 520.01 521.05 0.0M
2021-07-23 520.01 520.01 520.01 520.01 0.0M
2021-07-22 520.01 520.01 520.01 520.01 0.0M
2021-07-21 520.01 520.01 520.01 520.01 0.0M
2021-07-20 515.51 515.51 509.00 509.50 0.0M
2021-07-19 499.00 499.00 491.63 491.63 0.0M
2021-07-16 510.00 510.00 508.28 508.28 0.0M
2021-07-15 512.91 512.91 512.91 512.91 0.0M
2021-07-14 513.38 513.38 510.00 510.00 0.0M
2021-07-13 505.74 515.00 505.74 510.00 0.0M
2021-07-12 517.00 524.00 508.27 524.00 0.0M
2021-07-09 511.40 511.40 511.40 511.40 0.0M
2021-07-08 511.40 511.40 511.40 511.40 0.0M
2021-07-07 511.00 518.00 511.00 518.00 0.0M
2021-07-06 504.00 510.00 504.00 510.00 0.0M
2021-07-02 530.00 530.00 513.99 526.10 0.0M
2021-07-01 518.54 526.05 517.58 526.05 0.0M
2021-06-30 525.00 525.00 510.00 515.00 0.0M
2021-06-29 545.00 545.00 509.00 519.00 0.0M
2021-06-28 516.06 546.00 507.95 545.00 0.0M
2021-06-25 525.00 525.00 516.00 516.00 0.0M
2021-06-24 530.00 530.00 525.00 525.00 0.0M
2021-06-23 518.00 525.00 516.47 525.00 0.0M
2021-06-22 530.00 530.00 519.00 519.00 0.0M
2021-06-21 520.00 522.00 520.00 522.00 0.0M
2021-06-16 523.89 524.14 519.70 524.14 0.0M
2021-06-15 536.00 545.00 536.00 545.00 0.0M
2021-06-14 520.00 520.00 520.00 520.00 0.0M
2021-06-11 520.00 520.00 520.00 520.00 0.0M
2021-06-10 532.80 532.80 505.00 517.42 0.0M
2021-06-09 527.54 527.54 524.00 524.00 0.0M
2021-06-08 523.84 545.00 523.84 545.00 0.0M
2021-06-07 536.00 536.00 536.00 536.00 0.0M
2021-06-04 560.00 560.00 530.00 534.00 0.0M
2021-06-02 537.00 538.90 527.83 527.83 0.0M
2021-06-01 552.00 552.00 535.05 535.05 0.0M
2021-05-28 531.73 549.99 528.70 549.99 0.0M
2021-05-27 519.00 532.00 519.00 528.00 0.0M
2021-05-26 517.14 519.80 515.55 519.80 0.0M
2021-05-24 512.00 512.00 512.00 512.00 0.0M
2021-05-21 524.10 524.58 524.10 524.10 0.0M
2021-05-20 515.30 515.30 515.30 515.30 0.0M
2021-05-19 527.21 527.21 515.30 515.30 0.0M
2021-05-18 529.20 529.20 527.21 527.21 0.0M
2021-05-17 530.00 537.50 500.00 529.20 0.0M
2021-05-13 537.40 537.40 529.00 530.50 0.0M
2021-05-12 533.00 533.00 524.00 524.00 0.0M
2021-05-10 550.00 554.23 541.97 541.97 0.0M
2021-05-07 541.02 543.50 541.02 543.50 0.0M
2021-05-06 538.21 538.21 535.00 536.00 0.0M
2021-05-05 545.01 585.00 511.00 540.00 0.0M
2021-05-04 545.00 545.01 527.33 545.01 0.0M
2021-05-03 530.00 530.00 528.00 528.70 0.0M
2021-04-30 545.00 545.00 524.00 524.00 0.0M
2021-04-29 525.00 528.00 525.00 528.00 0.0M
2021-04-28 526.00 526.00 520.37 520.45 0.0M
2021-04-27 520.00 520.80 520.00 520.80 0.0M
2021-04-22 510.00 511.00 510.00 511.00 0.0M
2021-04-21 512.00 512.00 512.00 512.00 0.0M
2021-04-20 507.70 507.70 507.70 507.70 0.0M
2021-04-16 510.41 510.41 509.55 509.55 0.0M
2021-04-15 510.00 510.00 510.00 510.00 0.0M
2021-04-14 513.00 520.00 512.95 512.95 0.0M
2021-04-13 512.40 520.00 500.00 500.00 0.0M
2021-04-12 510.00 534.00 509.00 512.40 0.0M
2021-04-09 508.99 508.99 508.99 508.99 0.0M
2021-04-08 505.00 508.00 504.00 508.00 0.0M
2021-04-07 512.40 512.40 510.00 510.00 0.0M
2021-04-06 520.24 520.24 514.50 515.00 0.1M
2021-04-05 521.00 521.00 520.00 520.24 0.0M
2021-03-31 515.00 520.00 511.00 515.00 0.0M
2021-03-30 508.00 514.35 508.00 514.35 0.0M
2021-03-29 510.50 510.50 510.00 510.00 0.0M
2021-03-26 520.00 520.00 507.00 507.00 0.0M
2021-03-25 510.00 520.00 510.00 520.00 0.0M
2021-03-24 510.00 510.00 510.00 510.00 0.0M
2021-03-23 490.00 500.00 490.00 500.00 0.0M
2021-03-22 510.00 510.00 500.00 500.00 0.0M
2021-03-19 502.04 510.00 502.04 510.00 0.0M
2021-03-17 510.00 510.00 501.00 502.04 0.0M
2021-03-12 512.50 512.50 512.50 512.50 0.0M
2021-03-11 520.00 520.00 501.00 501.00 0.0M
2021-03-10 510.00 510.00 510.00 510.00 0.0M
2021-03-05 475.00 475.00 475.00 475.00 0.0M
2021-03-04 486.50 486.50 480.90 480.90 0.0M
2021-02-24 478.80 478.80 478.80 478.80 0.0M
2021-02-22 476.00 476.00 476.00 476.00 0.0M
2021-02-17 458.60 458.60 458.60 458.60 0.0M
2021-02-12 448.94 448.94 448.94 448.94 0.0M
2021-02-10 452.00 452.00 452.00 452.00 0.0M
2021-02-08 440.00 450.27 440.00 450.27 0.0M
2021-02-03 432.00 440.00 432.00 440.00 0.0M
2021-01-27 444.45 444.45 428.00 428.00 0.0M
2021-01-22 455.00 455.00 449.00 449.00 0.0M
2021-01-21 455.00 455.00 455.00 455.00 0.0M
2021-01-20 450.00 450.00 450.00 450.00 0.0M
2021-01-14 462.00 462.00 462.00 462.00 0.0M
2021-01-13 455.00 455.00 454.00 454.00 0.0M
2021-01-05 435.00 435.00 435.00 435.00 0.0M