Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

22.00 -0.09 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.02 27.02 26.58 26.60 194,019 -0.54(-1.99%)
Mar 30, 2022 27.28 27.47 26.88 27.14 420,349 -0.23(-0.85%)
Mar 29, 2022 26.86 27.44 26.86 27.37 502,827 +0.91(+3.43%)
Mar 28, 2022 26.41 26.47 26.03 26.46 273,541 +0.06(+0.22%)
Mar 25, 2022 26.47 26.48 26.06 26.40 245,484 -0.16(-0.62%)
Mar 24, 2022 26.20 26.57 26.00 26.57 278,802 +0.58(+2.23%)
Mar 23, 2022 26.01 26.46 25.92 25.99 281,087 -0.18(-0.70%)
Mar 22, 2022 25.85 26.34 25.85 26.17 281,114 +0.45(+1.76%)
Mar 21, 2022 25.84 25.95 25.46 25.72 226,602 -0.18(-0.71%)
Mar 18, 2022 25.16 25.92 25.16 25.90 241,305 +0.57(+2.25%)
Mar 17, 2022 24.81 25.36 24.74 25.33 543,801 +0.18(+0.73%)
Mar 16, 2022 24.27 25.15 24.26 25.15 378,571 +1.43(+6.02%)
Mar 15, 2022 23.23 23.72 23.00 23.72 1,503,268 +0.59(+2.54%)
Mar 14, 2022 23.84 23.87 23.07 23.13 412,840 -0.81(-3.39%)
Mar 11, 2022 24.75 24.76 23.88 23.94 268,143 -0.60(-2.44%)
Mar 10, 2022 24.40 24.61 24.14 24.54 275,321 -0.26(-1.05%)
Mar 09, 2022 24.64 24.88 24.37 24.80 361,454 +1.01(+4.26%)
Mar 08, 2022 23.57 24.49 23.20 23.79 452,178 +0.34(+1.44%)
Mar 07, 2022 24.47 24.58 23.42 23.45 1,545,536 -1.20(-4.86%)
Mar 04, 2022 25.10 25.28 24.45 24.65 383,484 -0.99(-3.88%)
Mar 03, 2022 26.15 26.15 25.40 25.64 476,043 -0.44(-1.70%)
Mar 02, 2022 25.89 26.16 25.60 26.09 444,632 +0.34(+1.31%)
Mar 01, 2022 26.26 26.39 25.51 25.75 624,272 -0.72(-2.73%)
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%)
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.