Skip to main content

Global X Autonomous & Electric Vehicles ETF (NQ: DRIV )

23.20 -0.19 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 23.75 23.91 22.62 23.20 472,000 -0.19(-0.81%)
May 19, 2022 22.97 23.68 22.97 23.39 200,252 +0.24(+1.04%)
May 18, 2022 23.67 23.99 23.06 23.15 336,092 -0.76(-3.18%)
May 17, 2022 23.58 23.99 23.41 23.91 195,912 +0.93(+4.05%)
May 16, 2022 23.09 23.33 22.92 22.98 160,088 -0.22(-0.95%)
May 13, 2022 22.68 23.44 22.68 23.20 166,879 +1.00(+4.50%)
May 12, 2022 21.90 22.58 21.56 22.20 370,724 +0.05(+0.23%)
May 11, 2022 22.78 23.20 22.09 22.15 292,871 -0.61(-2.68%)
May 10, 2022 23.25 23.31 22.40 22.76 391,490 +0.06(+0.26%)
May 09, 2022 23.40 23.59 22.63 22.70 559,111 -1.31(-5.46%)
May 06, 2022 24.28 24.43 23.70 24.01 219,104 -0.43(-1.76%)
May 05, 2022 25.39 25.39 24.11 24.44 194,262 -1.20(-4.68%)
May 04, 2022 24.88 25.68 24.47 25.64 216,751 +0.93(+3.76%)
May 03, 2022 24.50 24.84 24.31 24.71 204,075 +0.30(+1.23%)
May 02, 2022 23.97 24.42 23.75 24.41 242,714 +0.28(+1.16%)
Apr 29, 2022 24.39 25.03 24.00 24.13 289,868 -0.37(-1.51%)
Apr 28, 2022 24.16 24.62 23.63 24.50 503,296 +0.74(+3.11%)
Apr 27, 2022 23.69 24.14 23.59 23.76 274,571 +0.12(+0.51%)
Apr 26, 2022 24.34 24.50 23.58 23.64 310,283 -0.93(-3.79%)
Apr 25, 2022 24.14 24.57 24.00 24.57 604,010 +0.11(+0.45%)
Apr 22, 2022 25.02 25.16 24.42 24.46 223,152 -0.68(-2.70%)
Apr 21, 2022 26.24 26.34 25.00 25.14 261,641 -0.68(-2.63%)
Apr 20, 2022 26.10 26.25 25.71 25.82 237,829 -0.16(-0.62%)
Apr 19, 2022 25.35 25.98 25.31 25.98 384,521 +0.67(+2.65%)
Apr 18, 2022 25.34 25.50 25.11 25.31 173,273 -0.06(-0.24%)
Apr 14, 2022 25.77 25.89 25.36 25.37 221,584 -0.40(-1.55%)
Apr 13, 2022 25.30 25.81 25.19 25.77 226,335 +0.58(+2.30%)
Apr 12, 2022 25.54 25.85 25.07 25.19 216,679 -0.19(-0.75%)
Apr 11, 2022 25.30 25.68 25.19 25.38 222,095 -0.35(-1.36%)
Apr 08, 2022 26.00 26.05 25.66 25.73 217,212 -0.45(-1.72%)
Apr 07, 2022 26.23 26.43 25.61 26.18 448,086 -0.13(-0.49%)
Apr 06, 2022 26.69 26.70 26.15 26.31 899,536 -0.88(-3.24%)
Apr 05, 2022 28.10 28.10 27.12 27.19 230,264 -1.11(-3.92%)
Apr 04, 2022 27.70 28.30 26.90 28.30 219,229 +0.74(+2.69%)
Apr 01, 2022 27.78 27.98 27.26 27.56 147,837 +0.00(+0.00%)
Mar 31, 2022 28.00 28.00 27.55 27.56 187,243 -0.56(-1.99%)
Mar 30, 2022 28.27 28.46 27.85 28.12 405,668 -0.24(-0.85%)
Mar 29, 2022 27.83 28.43 27.83 28.36 485,266 +0.94(+3.43%)
Mar 28, 2022 27.37 27.43 26.97 27.42 263,988 +0.06(+0.22%)
Mar 25, 2022 27.43 27.44 27.00 27.36 236,911 -0.17(-0.62%)
Mar 24, 2022 27.15 27.53 26.94 27.53 269,065 +0.60(+2.23%)
Mar 23, 2022 26.95 27.42 26.86 26.93 271,270 -0.19(-0.70%)
Mar 22, 2022 26.79 27.29 26.79 27.12 271,296 +0.47(+1.76%)
Mar 21, 2022 26.78 26.89 26.38 26.65 218,688 -0.19(-0.71%)
Mar 18, 2022 26.07 26.86 26.07 26.84 232,878 +0.59(+2.25%)
Mar 17, 2022 25.71 26.28 25.64 26.25 524,809 +0.19(+0.73%)
Mar 16, 2022 25.15 26.06 25.14 26.06 365,349 +1.48(+6.02%)
Mar 15, 2022 24.07 24.58 23.83 24.58 1,450,765 +0.61(+2.54%)
Mar 14, 2022 24.70 24.73 23.91 23.97 398,422 -0.84(-3.39%)
Mar 11, 2022 25.65 25.66 24.75 24.81 258,778 -0.62(-2.44%)
Mar 10, 2022 25.28 25.50 25.01 25.43 265,706 -0.27(-1.05%)
Mar 09, 2022 25.53 25.78 25.25 25.70 348,830 +1.05(+4.26%)
Mar 08, 2022 24.42 25.38 24.04 24.65 436,386 +0.35(+1.44%)
Mar 07, 2022 25.36 25.47 24.27 24.30 1,491,557 -1.24(-4.86%)
Mar 04, 2022 26.01 26.20 25.33 25.54 370,091 -1.03(-3.88%)
Mar 03, 2022 27.10 27.10 26.32 26.57 459,417 -0.46(-1.70%)
Mar 02, 2022 26.83 27.10 26.53 27.03 429,103 +0.35(+1.31%)
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.