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, 2021 25.43 25.65 25.37 25.53 282,028 +0.22(+0.87%)
Mar 30, 2021 24.72 25.31 24.72 25.31 700,115 +0.36(+1.43%)
Mar 29, 2021 25.21 25.29 24.81 24.95 283,719 -0.37(-1.44%)
Mar 26, 2021 24.97 25.31 24.73 25.31 257,536 +0.55(+2.21%)
Mar 25, 2021 24.28 24.89 24.18 24.77 389,456 +0.18(+0.74%)
Mar 24, 2021 25.30 25.30 24.57 24.58 478,711 -0.60(-2.37%)
Mar 23, 2021 25.98 25.98 25.05 25.18 431,736 -0.85(-3.25%)
Mar 22, 2021 26.10 26.16 25.81 26.03 338,394 +0.02(+0.07%)
Mar 19, 2021 25.97 26.12 25.63 26.01 517,671 +0.04(+0.15%)
Mar 18, 2021 26.50 26.61 25.91 25.97 802,324 -0.74(-2.77%)
Mar 17, 2021 25.97 26.76 25.87 26.71 448,594 +0.36(+1.35%)
Mar 16, 2021 26.50 26.61 26.21 26.35 742,171 -0.09(-0.33%)
Mar 15, 2021 26.30 26.45 26.11 26.44 505,576 +0.16(+0.62%)
Mar 12, 2021 25.95 26.31 25.85 26.28 505,402 -0.04(-0.15%)
Mar 11, 2021 25.99 26.32 25.85 26.32 1,094,635 +0.71(+2.78%)
Mar 10, 2021 25.89 25.91 25.45 25.60 521,229 +0.10(+0.38%)
Mar 09, 2021 25.21 25.66 25.02 25.51 624,105 +0.73(+2.95%)
Mar 08, 2021 25.01 25.33 24.72 24.78 681,691 -0.36(-1.42%)
Mar 05, 2021 25.05 25.17 23.95 25.13 1,099,596 +0.47(+1.91%)
Mar 04, 2021 25.30 25.59 24.29 24.66 1,363,752 -0.93(-3.65%)
Mar 03, 2021 26.08 26.20 25.56 25.59 823,626 -0.39(-1.52%)
Mar 02, 2021 26.32 26.35 25.99 25.99 581,967 -0.41(-1.57%)
Mar 01, 2021 26.09 26.40 25.91 26.40 707,740 +0.91(+3.58%)
Feb 26, 2021 25.63 25.78 25.08 25.49 631,311 -0.06(-0.23%)
Feb 25, 2021 26.56 26.63 25.39 25.55 821,821 -1.13(-4.25%)
Feb 24, 2021 26.09 26.68 25.82 26.68 683,203 +0.62(+2.36%)
Feb 23, 2021 25.53 26.21 24.92 26.07 1,708,312 -0.34(-1.27%)
Feb 22, 2021 26.55 26.83 26.36 26.40 911,031 -0.49(-1.82%)
Feb 19, 2021 26.66 26.98 26.61 26.89 654,601 +0.54(+2.04%)
Feb 18, 2021 26.33 26.53 26.11 26.35 749,243 -0.54(-2.00%)
Feb 17, 2021 26.99 27.06 26.59 26.89 1,109,362 -0.37(-1.34%)
Feb 16, 2021 27.81 27.81 27.10 27.26 1,574,612 +0.11(+0.39%)
Feb 12, 2021 26.90 27.16 26.75 27.15 738,193 +0.14(+0.53%)
Feb 11, 2021 26.88 27.03 26.65 27.01 874,293 +0.18(+0.68%)
Feb 10, 2021 27.08 27.22 26.55 26.82 1,211,972 -0.10(-0.36%)
Feb 09, 2021 26.78 26.97 26.70 26.92 1,246,790 +0.07(+0.25%)
Feb 08, 2021 26.72 26.85 26.57 26.85 1,420,552 +0.43(+1.64%)
Feb 05, 2021 26.42 26.47 26.17 26.42 1,290,903 +0.17(+0.66%)
Feb 04, 2021 26.18 26.25 25.98 26.25 1,105,858 +0.12(+0.48%)
Feb 03, 2021 26.24 26.27 25.94 26.12 1,460,392 +0.19(+0.74%)
Feb 02, 2021 25.98 25.98 25.70 25.93 1,375,315 +0.35(+1.35%)
Feb 01, 2021 25.30 25.62 25.03 25.58 1,065,216 +0.67(+2.70%)
Jan 29, 2021 25.52 25.57 24.72 24.91 1,689,631 -0.77(-3.00%)
Jan 28, 2021 25.50 25.95 25.49 25.68 1,233,798 -0.18(-0.71%)
Jan 27, 2021 26.00 26.34 25.58 25.86 1,925,840 -0.86(-3.20%)
Jan 26, 2021 26.97 27.03 26.56 26.72 1,476,217 -0.02(-0.07%)
Jan 25, 2021 27.13 27.17 26.22 26.74 2,335,665 +0.04(+0.14%)
Jan 22, 2021 26.47 26.76 26.37 26.70 2,304,932 -0.09(-0.32%)
Jan 21, 2021 26.71 26.83 26.47 26.79 3,353,551 +0.28(+1.05%)
Jan 20, 2021 26.62 26.67 26.28 26.51 2,796,917 +0.32(+1.21%)
Jan 19, 2021 25.91 26.21 25.81 26.19 4,287,854 +0.80(+3.14%)
Jan 15, 2021 25.80 26.01 25.10 25.39 1,080,986 -0.65(-2.51%)
Jan 14, 2021 25.94 26.15 25.89 26.05 1,131,838 +0.15(+0.59%)
Jan 13, 2021 26.10 26.19 25.70 25.89 1,641,028 -0.02(-0.07%)
Jan 12, 2021 25.63 25.92 25.46 25.91 1,235,651 +0.61(+2.39%)
Jan 11, 2021 25.22 25.44 25.01 25.31 1,308,021 -0.18(-0.72%)
Jan 08, 2021 25.98 26.02 25.20 25.49 2,254,402 +0.50(+2.00%)
Jan 07, 2021 24.68 25.07 24.54 24.99 1,644,235 +1.03(+4.30%)
Jan 06, 2021 23.79 24.37 23.73 23.96 1,315,284 +0.31(+1.30%)
Jan 05, 2021 23.17 23.66 23.12 23.65 772,915 +0.56(+2.42%)
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.