Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

22.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.11 26.75 26.07 26.47 298,387 -0.03(-0.11%)
Feb 25, 2022 26.15 26.54 26.01 26.50 435,379 +0.54(+2.08%)
Feb 24, 2022 24.28 25.96 24.23 25.96 662,217 +0.31(+1.20%)
Feb 23, 2022 26.49 26.60 25.60 25.65 369,436 -0.50(-1.92%)
Feb 22, 2022 26.36 26.76 25.85 26.15 515,577 -0.68(-2.52%)
Feb 18, 2022 26.83 0 -0.45(-1.66%)
Feb 17, 2022 27.63 27.77 27.21 27.28 870,083 -0.74(-2.65%)
Feb 16, 2022 27.79 28.13 27.63 28.03 216,098 +0.14(+0.48%)
Feb 15, 2022 27.26 27.94 27.19 27.89 359,418 +1.19(+4.45%)
Feb 14, 2022 26.72 27.00 26.41 26.70 229,206 -0.04(-0.14%)
Feb 11, 2022 27.63 27.72 26.66 26.74 267,141 -0.90(-3.25%)
Feb 10, 2022 27.63 28.39 27.50 27.64 368,015 -0.53(-1.88%)
Feb 09, 2022 27.84 28.19 27.75 28.17 741,136 +0.86(+3.14%)
Feb 08, 2022 26.81 27.38 26.70 27.31 623,727 +0.50(+1.87%)
Feb 07, 2022 27.00 27.14 26.72 26.81 303,134 -0.21(-0.79%)
Feb 04, 2022 26.63 27.07 26.39 27.02 327,093 +0.25(+0.94%)
Feb 03, 2022 26.95 26.73 26.77 489,471 -0.87(-3.14%)
Feb 02, 2022 27.87 27.96 27.35 27.64 331,453 -0.01(-0.04%)
Feb 01, 2022 27.46 27.65 26.98 27.65 370,828 +0.40(+1.45%)
Jan 31, 2022 26.30 27.28 27.25 486,441 +1.10(+4.21%)
Jan 28, 2022 25.84 26.16 25.37 26.15 485,324 +0.28(+1.08%)
Jan 27, 2022 26.89 26.93 25.82 25.87 483,293 -0.76(-2.86%)
Jan 26, 2022 27.22 27.50 26.36 26.64 537,853 +0.04(+0.15%)
Jan 25, 2022 26.69 26.94 26.25 26.60 1,811,422 -0.62(-2.27%)
Jan 24, 2022 26.43 27.22 25.70 27.22 1,055,416 -0.13(-0.46%)
Jan 21, 2022 27.78 28.11 27.32 27.34 643,280 -0.72(-2.58%)
Jan 20, 2022 28.67 29.04 27.97 28.06 1,217,423 -0.51(-1.79%)
Jan 19, 2022 29.43 29.45 28.53 28.58 635,030 -0.69(-2.34%)
Jan 18, 2022 29.61 29.71 29.19 29.26 587,922 -0.74(-2.48%)
Jan 14, 2022 30.00 0 +0.12(+0.39%)
Jan 13, 2022 30.37 30.58 29.78 29.89 416,968 -0.22(-0.74%)
Jan 12, 2022 30.20 30.33 29.83 30.11 652,339 +0.29(+0.97%)
Jan 11, 2022 29.38 29.88 29.20 29.82 1,524,844 +0.46(+1.58%)
Jan 10, 2022 29.03 29.36 28.67 29.36 483,865 -0.14(-0.49%)
Jan 07, 2022 29.75 29.98 29.30 29.50 627,798 -0.17(-0.59%)
Jan 06, 2022 29.68 29.87 29.24 29.68 469,901 -0.07(-0.23%)
Jan 05, 2022 30.42 30.60 29.59 29.74 857,898 -0.70(-2.31%)
Jan 04, 2022 30.43 30.56 29.99 30.45 861,490 +0.33(+1.09%)
Jan 03, 2022 29.81 30.15 29.72 30.12 1,167,607 +0.66(+2.23%)
Dec 31, 2021 29.44 29.67 29.44 29.46 166,991 -0.04(-0.13%)
Dec 30, 2021 29.55 29.79 29.47 29.50 294,531 +0.00(+0.01%)
Dec 29, 2021 29.53 29.59 29.28 29.50 206,608 +0.02(+0.07%)
Dec 28, 2021 29.63 29.72 29.42 29.48 740,598 -0.18(-0.62%)
Dec 27, 2021 29.31 29.68 29.24 29.66 311,739 +0.45(+1.55%)
Dec 23, 2021 28.82 29.29 28.78 29.21 276,264 +0.46(+1.61%)
Dec 22, 2021 28.41 28.80 28.35 28.75 281,555 +0.40(+1.39%)
Dec 21, 2021 27.95 28.39 27.81 28.35 399,323 +0.76(+2.76%)
Dec 20, 2021 27.74 27.81 27.28 27.59 823,990 -0.68(-2.42%)
Dec 17, 2021 28.20 28.62 27.97 28.28 498,627 -0.20(-0.71%)
Dec 16, 2021 29.46 29.49 28.34 28.48 1,050,028 -0.60(-2.05%)
Dec 15, 2021 28.54 29.11 28.09 29.08 321,451 +0.51(+1.79%)
Dec 14, 2021 28.47 28.80 28.31 28.57 368,053 -0.28(-0.97%)
Dec 13, 2021 29.46 29.47 28.77 28.84 437,541 -0.64(-2.16%)
Dec 10, 2021 29.52 29.63 29.20 29.48 348,407 +0.21(+0.72%)
Dec 09, 2021 29.72 29.82 29.25 29.27 663,201 -0.58(-1.94%)
Dec 08, 2021 29.90 29.93 29.53 29.85 1,467,977 +0.06(+0.19%)
Dec 07, 2021 29.56 29.93 29.49 29.79 654,603 +0.90(+3.10%)
Dec 06, 2021 28.50 29.06 28.13 28.89 909,286 +0.25(+0.87%)
Dec 03, 2021 29.42 29.43 28.37 28.64 781,985 -0.67(-2.30%)
Dec 02, 2021 29.03 29.43 28.87 29.32 809,257 +0.29(+1.00%)
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.