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

30.32 USD -0.77 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 30.68 30.79 30.25 30.32 567,389 -0.77(-2.48%)
Jan 14, 2022 31.09 0 +0.12(+0.39%)
Jan 13, 2022 31.47 31.69 30.86 30.97 402,405 -0.23(-0.74%)
Jan 12, 2022 31.29 31.43 30.91 31.20 629,556 +0.30(+0.97%)
Jan 11, 2022 30.44 30.96 30.26 30.90 1,471,587 +0.48(+1.58%)
Jan 10, 2022 30.08 30.42 29.71 30.42 466,966 -0.15(-0.49%)
Jan 07, 2022 30.83 31.07 30.36 30.57 605,872 -0.18(-0.59%)
Jan 06, 2022 30.75 30.95 30.30 30.75 453,490 -0.07(-0.23%)
Jan 05, 2022 31.52 31.71 30.66 30.82 827,935 -0.73(-2.31%)
Jan 04, 2022 31.53 31.67 31.08 31.55 831,402 +0.34(+1.09%)
Jan 03, 2022 30.89 31.24 30.80 31.21 1,126,827 +0.68(+2.23%)
Dec 31, 2021 30.50 30.74 30.50 30.53 161,159 -0.04(-0.13%)
Dec 30, 2021 30.62 30.87 30.54 30.57 284,245 -0.04(-0.13%)
Dec 29, 2021 30.64 30.70 30.38 30.61 199,119 +0.02(+0.07%)
Dec 28, 2021 30.74 30.84 30.53 30.59 713,751 -0.19(-0.62%)
Dec 27, 2021 30.41 30.80 30.34 30.78 300,439 +0.47(+1.55%)
Dec 23, 2021 29.90 30.39 29.86 30.31 266,250 +0.48(+1.61%)
Dec 22, 2021 29.48 29.88 29.42 29.83 271,349 +0.41(+1.39%)
Dec 21, 2021 29.00 29.46 28.86 29.42 384,848 +0.79(+2.76%)
Dec 20, 2021 28.78 28.86 28.31 28.63 794,120 -0.71(-2.42%)
Dec 17, 2021 29.26 29.70 29.02 29.34 480,552 -0.21(-0.71%)
Dec 16, 2021 30.57 30.60 29.41 29.55 1,011,964 -0.62(-2.06%)
Dec 15, 2021 29.61 30.20 29.15 30.17 309,799 +0.53(+1.79%)
Dec 14, 2021 29.54 29.88 29.37 29.64 354,711 -0.29(-0.97%)
Dec 13, 2021 30.57 30.58 29.85 29.93 421,680 -0.66(-2.16%)
Dec 10, 2021 30.63 30.74 30.29 30.59 335,778 +0.22(+0.72%)
Dec 09, 2021 30.84 30.94 30.35 30.37 639,160 -0.60(-1.94%)
Dec 08, 2021 31.02 31.06 30.64 30.97 1,414,763 +0.06(+0.19%)
Dec 07, 2021 30.67 31.06 30.60 30.91 630,874 +0.93(+3.10%)
Dec 06, 2021 29.57 30.15 29.19 29.98 876,324 +0.26(+0.87%)
Dec 03, 2021 30.53 30.54 29.44 29.72 753,638 -0.70(-2.30%)
Dec 02, 2021 30.12 30.54 29.96 30.42 779,922 +0.30(+1.00%)
Dec 01, 2021 31.18 30.10 30.12 945,644 -0.37(-1.21%)
Nov 30, 2021 30.74 30.97 30.09 30.49 784,088 -0.42(-1.36%)
Nov 29, 2021 30.95 31.03 30.46 30.91 897,485 +0.31(+1.01%)
Nov 26, 2021 30.77 30.80 30.22 30.60 648,635 -1.01(-3.20%)
Nov 24, 2021 31.27 31.61 31.02 31.61 612,976 -0.02(-0.06%)
Nov 23, 2021 31.77 31.97 31.22 31.63 596,702 -0.13(-0.41%)
Nov 22, 2021 32.11 32.37 31.70 31.76 815,768 +0.01(+0.03%)
Nov 19, 2021 31.66 31.89 31.62 31.75 631,349 +0.08(+0.24%)
Nov 18, 2021 32.05 31.74 31.67 31.67 1,171,979 -0.06(-0.18%)
Nov 17, 2021 32.05 32.06 31.63 31.73 1,121,433 -0.20(-0.63%)
Nov 16, 2021 31.69 31.95 31.61 31.93 688,068 +0.31(+0.98%)
Nov 15, 2021 31.99 31.99 31.47 31.62 905,418 -0.26(-0.82%)
Nov 12, 2021 31.63 31.89 31.61 31.88 785,388 +0.29(+0.92%)
Nov 11, 2021 31.57 31.64 31.25 31.59 669,344 +0.52(+1.67%)
Nov 10, 2021 31.32 31.07 956,094 -0.63(-1.99%)
Nov 09, 2021 32.31 32.32 31.53 31.70 704,751 -0.41(-1.28%)
Nov 08, 2021 31.91 32.22 31.77 32.11 1,010,250 +0.33(+1.04%)
Nov 05, 2021 31.85 31.92 31.55 31.78 606,551 +0.11(+0.35%)
Nov 04, 2021 31.55 31.75 31.41 31.67 782,578 +0.42(+1.34%)
Nov 03, 2021 30.84 31.26 30.72 31.25 460,171 +0.39(+1.26%)
Nov 02, 2021 30.80 30.88 30.65 30.86 398,952 +0.07(+0.23%)
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.