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 (%)
Feb 28, 2020 12.64 13.09 12.57 13.06 43,130 -0.04(-0.27%)
Feb 27, 2020 13.37 13.51 13.07 13.10 33,774 -0.64(-4.69%)
Feb 26, 2020 13.76 14.01 13.66 13.74 24,853 +0.04(+0.26%)
Feb 25, 2020 14.29 14.29 13.69 13.71 37,838 -0.44(-3.10%)
Feb 24, 2020 14.13 14.24 13.99 14.14 39,800 -0.68(-4.56%)
Feb 21, 2020 15.09 15.09 14.78 14.82 30,807 -0.33(-2.18%)
Feb 20, 2020 15.22 15.30 15.01 15.15 26,888 -0.05(-0.35%)
Feb 19, 2020 15.13 15.23 15.13 15.20 15,582 +0.24(+1.63%)
Feb 18, 2020 14.89 15.03 14.89 14.96 26,165 -0.05(-0.35%)
Feb 14, 2020 15.14 15.14 14.95 15.01 19,737 -0.07(-0.48%)
Feb 13, 2020 15.07 15.12 14.94 15.08 46,777 -0.10(-0.63%)
Feb 12, 2020 15.11 15.20 15.11 15.18 42,562 +0.25(+1.67%)
Feb 11, 2020 14.90 14.98 14.77 14.93 36,488 +0.21(+1.40%)
Feb 10, 2020 14.56 14.72 14.56 14.72 23,912 +0.17(+1.15%)
Feb 07, 2020 14.70 14.70 14.55 14.55 18,484 -0.29(-1.94%)
Feb 06, 2020 14.89 14.89 14.71 14.84 40,542 +0.03(+0.19%)
Feb 05, 2020 14.92 14.92 14.67 14.81 49,861 +0.17(+1.17%)
Feb 04, 2020 14.51 14.75 14.51 14.64 21,858 +0.46(+3.25%)
Feb 03, 2020 13.99 14.24 13.97 14.18 15,485 +0.21(+1.52%)
Jan 31, 2020 14.23 14.24 13.96 13.97 6,474 -0.28(-1.97%)
Jan 30, 2020 14.23 14.32 14.11 14.25 25,021 -0.08(-0.55%)
Jan 29, 2020 14.39 14.39 14.30 14.33 30,176 -0.06(-0.42%)
Jan 28, 2020 14.18 14.42 14.18 14.39 20,616 +0.19(+1.31%)
Jan 27, 2020 14.18 14.20 14.04 14.20 25,127 -0.32(-2.18%)
Jan 24, 2020 14.76 14.76 14.46 14.52 17,126 -0.17(-1.14%)
Jan 23, 2020 14.66 14.70 14.50 14.68 15,871 -0.01(-0.10%)
Jan 22, 2020 14.83 14.84 14.68 14.70 10,737 -0.01(-0.04%)
Jan 21, 2020 14.89 14.89 14.68 14.70 37,887 -0.17(-1.12%)
Jan 17, 2020 14.84 14.87 14.78 14.87 10,338 +0.11(+0.74%)
Jan 16, 2020 14.78 14.78 14.70 14.76 23,551 +0.13(+0.92%)
Jan 15, 2020 14.70 14.70 14.60 14.63 28,534 -0.11(-0.74%)
Jan 14, 2020 14.76 14.82 14.67 14.74 29,318 +0.04(+0.29%)
Jan 13, 2020 14.61 14.73 14.56 14.69 27,298 +0.23(+1.62%)
Jan 10, 2020 14.59 14.60 14.46 14.46 19,633 -0.05(-0.33%)
Jan 09, 2020 14.59 14.63 14.46 14.51 36,624 +0.03(+0.20%)
Jan 08, 2020 14.48 14.51 14.34 14.48 28,814 +0.11(+0.73%)
Jan 07, 2020 14.40 14.42 14.31 14.37 19,914 +0.10(+0.70%)
Jan 06, 2020 14.18 14.27 14.08 14.27 12,665 -0.00(-0.01%)
Jan 03, 2020 14.36 14.36 14.21 14.27 31,224 -0.21(-1.45%)
Jan 02, 2020 14.36 14.48 14.31 14.48 17,476 +0.32(+2.26%)
Dec 31, 2019 14.15 14.17 14.14 14.16 5,952 +0.06(+0.40%)
Dec 30, 2019 14.32 14.32 14.09 14.11 15,639 -0.07(-0.52%)
Dec 27, 2019 14.30 14.30 14.18 14.18 25,706 -0.04(-0.27%)
Dec 26, 2019 14.21 14.24 14.16 14.22 9,859 +0.09(+0.63%)
Dec 24, 2019 14.18 14.18 14.10 14.13 6,925 +0.02(+0.14%)
Dec 23, 2019 14.06 14.17 14.06 14.11 8,975 +0.02(+0.12%)
Dec 20, 2019 14.17 14.17 14.08 14.09 5,456 +0.03(+0.20%)
Dec 19, 2019 14.02 14.11 14.02 14.07 6,458 +0.01(+0.09%)
Dec 18, 2019 14.08 14.08 14.01 14.05 3,006 +0.00(+0.03%)
Dec 17, 2019 13.97 14.06 13.97 14.05 3,096 +0.05(+0.38%)
Dec 16, 2019 14.01 14.09 13.96 14.00 5,845 +0.12(+0.89%)
Dec 13, 2019 13.94 14.06 13.86 13.87 7,344 -0.02(-0.14%)
Dec 12, 2019 13.86 13.89 13.79 13.89 2,615 +0.24(+1.75%)
Dec 11, 2019 13.49 13.66 13.49 13.65 4,642 +0.19(+1.40%)
Dec 10, 2019 13.42 13.50 13.42 13.46 2,212 +0.02(+0.13%)
Dec 09, 2019 13.50 13.54 13.45 13.45 5,175 -0.05(-0.39%)
Dec 06, 2019 13.42 13.50 13.42 13.50 1,364 +0.20(+1.54%)
Dec 05, 2019 13.37 13.37 13.30 13.30 3,890 -0.03(-0.21%)
Dec 04, 2019 13.27 13.39 13.27 13.32 18,950 +0.13(+0.98%)
Dec 03, 2019 13.22 13.22 13.08 13.20 13,161 -0.20(-1.46%)
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.