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 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%)
Jan 04, 2021 23.41 23.56 22.89 23.09 1,095,609 +0.04(+0.17%)
Dec 31, 2020 23.05 23.05 23.05 423,805 +0.00(+0.00%)
Dec 30, 2020 22.79 23.05 22.78 23.05 423,805 +0.41(+1.83%)
Dec 29, 2020 22.94 22.96 22.47 22.64 437,497 -0.12(-0.55%)
Dec 28, 2020 23.07 23.08 22.75 22.77 641,148 +0.09(+0.38%)
Dec 24, 2020 22.78 22.78 22.56 22.68 190,948 -0.02(-0.08%)
Dec 23, 2020 22.73 22.78 22.56 22.70 438,802 +0.21(+0.94%)
Dec 22, 2020 22.63 22.68 22.21 22.49 590,075 +0.13(+0.60%)
Dec 21, 2020 22.21 22.41 21.95 22.35 374,398 -0.03(-0.13%)
Dec 18, 2020 22.54 22.58 22.21 22.38 389,181 -0.10(-0.43%)
Dec 17, 2020 22.52 22.52 22.30 22.48 295,648 +0.16(+0.73%)
Dec 16, 2020 22.54 22.54 22.14 22.31 433,175 -0.05(-0.22%)
Dec 15, 2020 22.13 22.36 22.04 22.36 315,996 +0.57(+2.60%)
Dec 14, 2020 21.98 22.05 21.80 21.80 303,067 +0.12(+0.53%)
Dec 11, 2020 21.96 21.96 21.53 21.68 400,732 -0.34(-1.53%)
Dec 10, 2020 21.68 22.03 21.62 22.02 257,183 +0.10(+0.44%)
Dec 09, 2020 22.44 22.50 21.72 21.92 637,376 -0.32(-1.43%)
Dec 08, 2020 22.21 22.29 21.98 22.24 552,145 +0.24(+1.09%)
Dec 07, 2020 22.18 22.22 21.86 22.00 685,226 +0.04(+0.18%)
Dec 04, 2020 21.63 21.98 21.55 21.96 414,468 +0.55(+2.56%)
Dec 03, 2020 21.60 21.61 21.35 21.41 404,563 +0.09(+0.41%)
Dec 02, 2020 21.12 21.33 20.85 21.32 363,120 +0.03(+0.14%)
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.