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
2022-12-29 513.70 513.70 513.70 513.70 0.0M
2022-12-23 510.00 510.00 510.00 510.00 0.0M
2022-12-21 529.00 529.00 529.00 529.00 0.0M
2022-12-19 520.00 520.00 520.00 520.00 0.0M
2022-12-16 520.00 520.00 520.00 520.00 0.0M
2022-12-15 529.30 529.30 529.30 529.30 0.0M
2022-12-14 547.50 547.50 547.50 547.50 0.0M
2022-12-13 555.00 555.00 544.50 544.50 0.0M
2022-12-08 538.36 538.36 538.36 538.36 0.0M
2022-12-06 542.00 542.00 538.00 538.00 0.0M
2022-12-05 530.00 530.00 530.00 530.00 0.0M
2022-12-02 520.00 520.00 520.00 520.00 0.0M
2022-11-29 521.00 524.00 521.00 524.00 0.0M
2022-11-25 538.07 538.07 538.07 538.07 0.0M
2022-11-23 523.00 523.00 523.00 523.00 0.0M
2022-11-16 523.00 523.00 523.00 523.00 0.0M
2022-11-15 528.30 528.30 528.30 528.30 0.0M
2022-11-14 528.30 528.30 528.30 528.30 0.0M
2022-11-10 516.00 520.00 513.00 513.00 0.0M
2022-11-01 508.00 516.00 508.00 516.00 0.0M
2022-10-31 514.00 514.00 514.00 514.00 0.0M
2022-10-28 514.10 514.10 514.10 514.10 0.0M
2022-10-26 505.00 505.00 505.00 505.00 0.0M
2022-10-25 496.00 496.00 496.00 496.00 0.0M
2022-10-20 470.00 470.00 470.00 470.00 0.0M
2022-10-11 480.75 484.00 480.75 484.00 0.0M
2022-10-04 478.88 478.88 478.88 478.88 0.0M
2022-09-29 465.00 465.00 465.00 465.00 0.0M
2022-09-23 470.00 470.00 464.00 465.99 0.0M
2022-09-20 490.00 490.00 490.00 490.00 0.0M
2022-09-19 490.00 500.00 490.00 500.00 0.0M
2022-09-12 520.00 525.00 520.00 525.00 0.0M
2022-09-07 504.44 515.00 504.44 515.00 0.0M
2022-08-30 515.70 515.70 515.50 515.50 0.0M
2022-08-25 530.00 535.00 530.00 535.00 0.0M
2022-08-22 530.00 536.00 530.00 535.00 0.0M
2022-08-19 530.00 530.00 530.00 530.00 0.0M
2022-08-18 530.00 530.00 530.00 530.00 0.0M
2022-08-10 532.00 537.00 532.00 536.00 0.0M
2022-08-08 531.00 533.50 531.00 533.50 0.0M
2022-08-03 531.50 533.10 531.00 531.00 0.0M
2022-08-02 530.00 539.00 529.00 539.00 0.0M
2022-07-28 517.64 520.00 517.64 520.00 0.0M
2022-07-20 488.75 489.30 460.00 460.00 0.0M
2022-07-13 469.00 469.00 457.25 457.25 0.0M
2022-07-08 460.00 460.00 460.00 460.00 0.0M
2022-07-07 450.00 450.00 448.00 448.00 0.0M
2022-07-06 450.00 450.00 450.00 450.00 0.0M
2022-07-05 449.00 451.00 449.00 450.00 0.0M
2022-07-01 463.00 463.00 463.00 463.00 0.0M
2022-06-28 462.00 462.00 462.00 462.00 0.0M
2022-06-27 455.95 455.95 455.95 455.95 0.0M
2022-06-22 448.50 455.95 448.50 455.95 0.0M
2022-06-21 461.50 461.50 457.00 457.00 0.0M
2022-06-17 461.00 461.00 459.00 459.00 0.0M
2022-06-16 462.00 462.00 462.00 462.00 0.0M
2022-06-15 486.08 486.08 486.00 486.00 0.0M
2022-06-08 515.91 515.91 515.91 515.91 0.0M
2022-06-07 510.00 514.90 510.00 514.90 0.0M
2022-06-03 509.20 509.20 509.20 509.20 0.0M
2022-06-02 500.00 500.00 500.00 500.00 0.0M
2022-06-01 500.00 500.00 500.00 500.00 0.0M
2022-05-31 512.00 512.00 512.00 512.00 0.0M
2022-05-27 503.08 512.00 503.08 512.00 0.0M
2022-05-26 501.32 501.32 480.00 480.00 0.0M
2022-05-25 484.00 484.00 484.00 484.00 0.0M
2022-05-23 489.00 489.00 489.00 489.00 0.0M
2022-05-19 489.00 489.00 489.00 489.00 0.0M
2022-05-17 516.54 516.54 516.54 516.54 0.0M
2022-05-10 511.30 511.30 511.30 511.30 0.0M
2022-05-09 509.00 509.00 509.00 509.00 0.0M
2022-05-06 514.07 521.25 514.07 521.25 0.0M
2022-05-05 530.00 531.40 530.00 531.40 0.0M
2022-05-04 525.01 530.00 519.00 530.00 0.0M
2022-05-03 525.00 525.00 525.00 525.00 0.0M
2022-05-02 535.00 535.00 534.01 534.01 0.0M
2022-04-28 550.00 550.00 550.00 550.00 0.0M
2022-04-22 558.00 558.00 558.00 558.00 0.0M
2022-04-21 571.76 571.76 570.00 570.00 0.0M
2022-04-19 548.01 548.01 548.00 548.00 0.0M
2022-04-08 550.00 550.00 548.00 548.00 0.0M
2022-04-07 542.00 548.20 542.00 548.20 0.0M
2022-04-05 556.30 556.30 556.30 556.30 0.0M
2022-04-04 556.50 556.50 556.50 556.50 0.0M
2022-04-01 560.00 560.00 560.00 560.00 0.0M
2022-03-31 585.00 586.00 571.00 571.00 0.0M
2022-03-30 575.00 584.99 561.20 584.99 0.0M
2022-03-29 550.00 550.00 550.00 550.00 0.0M
2022-03-25 569.00 569.00 569.00 569.00 0.0M
2022-03-24 569.00 569.00 569.00 569.00 0.0M
2022-03-22 570.00 570.00 570.00 570.00 0.0M
2022-03-16 552.00 576.50 550.01 560.00 0.0M
2022-03-15 559.73 560.00 550.04 552.00 0.0M
2022-03-11 567.00 567.00 565.00 565.00 0.0M
2022-03-09 556.50 562.02 556.50 562.02 0.0M
2022-03-08 559.00 559.00 559.00 559.00 0.0M
2022-03-07 556.00 574.00 556.00 559.00 0.0M
2022-03-04 562.00 562.00 562.00 562.00 0.0M
2022-03-03 566.00 585.00 562.00 562.00 0.0M
2022-03-02 550.00 562.00 550.00 561.00 0.0M
2022-02-25 550.00 550.00 550.00 550.00 0.0M
2022-02-24 523.00 528.50 521.00 528.50 0.0M
2022-02-23 520.00 523.00 520.00 523.00 0.0M
2022-02-22 530.00 530.00 530.00 530.00 0.0M
2022-02-18 543.53 543.53 543.53 543.53 0.0M
2022-02-16 543.53 543.53 543.53 543.53 0.0M
2022-02-15 534.50 544.64 534.50 544.64 0.0M
2022-02-14 534.50 534.50 534.50 534.50 0.0M
2022-02-10 553.60 553.60 550.00 550.00 0.0M
2022-02-09 554.15 554.15 553.00 553.60 0.0M
2022-02-08 535.01 554.00 535.01 552.00 0.0M
2022-02-04 550.00 550.00 535.01 535.01 0.0M
2022-02-03 555.00 555.00 547.50 550.00 0.0M
2022-02-02 550.88 551.09 550.88 551.09 0.0M
2022-02-01 545.40 545.40 545.40 545.40 0.0M
2022-01-31 561.00 561.00 540.00 540.00 0.0M
2022-01-28 530.66 535.00 529.70 535.00 0.0M
2022-01-27 560.21 561.00 535.00 535.00 0.0M
2022-01-26 548.00 548.00 534.41 534.41 0.0M
2022-01-25 534.00 534.00 534.00 534.00 0.0M
2022-01-24 535.00 535.00 535.00 535.00 0.0M
2022-01-21 537.51 537.51 537.51 537.51 0.0M
2022-01-20 550.00 550.00 548.01 548.01 0.0M
2022-01-18 572.00 572.00 550.00 560.21 0.0M
2022-01-14 580.00 580.00 580.00 580.00 0.0M
2022-01-13 580.00 580.00 580.00 580.00 0.0M
2022-01-12 573.86 588.00 573.86 575.00 0.0M
2022-01-11 600.00 600.00 600.00 600.00 0.0M
2022-01-06 599.00 599.00 598.74 599.00 0.0M
2022-01-05 596.00 599.00 596.00 599.00 0.0M
2022-01-04 613.00 613.00 613.00 613.00 0.0M
2022-01-03 589.35 613.00 589.00 613.00 0.0M