Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

24.70 +0.03 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.85 25.99 25.29 25.70 626,104 -0.06(-0.23%)
Feb 25, 2021 26.78 26.85 25.60 25.76 815,043 -1.14(-4.25%)
Feb 24, 2021 26.31 26.90 26.04 26.90 677,568 +0.62(+2.36%)
Feb 23, 2021 25.74 26.43 25.13 26.28 1,694,221 -0.34(-1.27%)
Feb 22, 2021 26.77 27.06 26.58 26.62 903,517 -0.49(-1.82%)
Feb 19, 2021 26.88 27.20 26.83 27.12 649,201 +0.54(+2.04%)
Feb 18, 2021 26.55 26.75 26.33 26.57 743,063 -0.54(-2.00%)
Feb 17, 2021 27.21 27.28 26.82 27.12 1,100,212 -0.37(-1.34%)
Feb 16, 2021 28.04 28.04 27.33 27.48 1,561,623 +0.11(+0.39%)
Feb 12, 2021 27.13 27.39 26.97 27.38 732,104 +0.15(+0.53%)
Feb 11, 2021 27.11 27.25 26.87 27.23 867,082 +0.18(+0.68%)
Feb 10, 2021 27.31 27.45 26.77 27.05 1,201,975 -0.10(-0.36%)
Feb 09, 2021 27.00 27.19 26.92 27.14 1,236,506 +0.07(+0.25%)
Feb 08, 2021 26.94 27.08 26.79 27.08 1,408,834 +0.44(+1.64%)
Feb 05, 2021 26.64 26.69 26.39 26.64 1,280,255 +0.17(+0.66%)
Feb 04, 2021 26.40 26.47 26.19 26.47 1,096,737 +0.13(+0.48%)
Feb 03, 2021 26.46 26.49 26.16 26.34 1,448,346 +0.19(+0.74%)
Feb 02, 2021 26.19 26.19 25.91 26.15 1,363,971 +0.35(+1.35%)
Feb 01, 2021 25.51 25.84 25.23 25.80 1,056,430 +0.68(+2.70%)
Jan 29, 2021 25.73 25.79 24.92 25.12 1,675,695 -0.78(-3.00%)
Jan 28, 2021 25.71 26.17 25.70 25.89 1,223,621 -0.18(-0.71%)
Jan 27, 2021 26.21 26.56 25.80 26.08 1,909,955 -0.86(-3.20%)
Jan 26, 2021 27.19 27.25 26.78 26.94 1,464,040 -0.02(-0.07%)
Jan 25, 2021 27.36 27.40 26.44 26.96 2,316,400 +0.04(+0.14%)
Jan 22, 2021 26.69 26.98 26.59 26.92 2,285,920 -0.09(-0.32%)
Jan 21, 2021 26.93 27.06 26.69 27.01 3,325,890 +0.28(+1.05%)
Jan 20, 2021 26.84 26.89 26.50 26.73 2,773,847 +0.32(+1.21%)
Jan 19, 2021 26.13 26.43 26.03 26.41 4,252,486 +0.80(+3.14%)
Jan 15, 2021 26.01 26.22 25.31 25.60 1,072,069 -0.66(-2.51%)
Jan 14, 2021 26.15 26.37 26.11 26.26 1,122,502 +0.16(+0.59%)
Jan 13, 2021 26.32 26.41 25.91 26.11 1,627,492 -0.02(-0.07%)
Jan 12, 2021 25.85 26.14 25.67 26.13 1,225,458 +0.61(+2.39%)
Jan 11, 2021 25.43 25.65 25.21 25.52 1,297,232 -0.18(-0.72%)
Jan 08, 2021 26.19 26.23 25.41 25.70 2,235,806 +0.50(+2.00%)
Jan 07, 2021 24.89 25.28 24.75 25.20 1,630,672 +1.04(+4.30%)
Jan 06, 2021 23.98 24.57 23.93 24.16 1,304,435 +0.31(+1.30%)
Jan 05, 2021 23.36 23.86 23.32 23.85 766,540 +0.56(+2.42%)
Jan 04, 2021 23.61 23.76 23.08 23.29 1,086,572 +0.04(+0.17%)
Dec 31, 2020 23.25 23.25 23.25 420,309 +0.00(+0.00%)
Dec 30, 2020 22.98 23.25 22.96 23.25 420,309 +0.42(+1.83%)
Dec 29, 2020 23.13 23.15 22.65 22.83 433,893 -0.13(-0.55%)
Dec 28, 2020 23.27 23.27 22.94 22.95 635,866 +0.09(+0.38%)
Dec 24, 2020 22.96 22.96 22.74 22.87 189,375 -0.02(-0.08%)
Dec 23, 2020 22.92 22.96 22.75 22.89 435,187 +0.21(+0.94%)
Dec 22, 2020 22.82 22.87 22.39 22.67 585,214 +0.14(+0.60%)
Dec 21, 2020 22.39 22.60 22.13 22.54 371,313 -0.03(-0.13%)
Dec 18, 2020 22.72 22.77 22.39 22.57 385,975 -0.10(-0.43%)
Dec 17, 2020 22.70 22.70 22.49 22.66 293,212 +0.16(+0.73%)
Dec 16, 2020 22.73 22.73 22.33 22.50 429,607 -0.05(-0.21%)
Dec 15, 2020 22.31 22.55 22.22 22.55 313,393 +0.57(+2.60%)
Dec 14, 2020 22.16 22.23 21.98 21.98 300,570 +0.12(+0.53%)
Dec 11, 2020 22.14 22.14 21.70 21.86 397,430 -0.34(-1.53%)
Dec 10, 2020 21.86 22.21 21.80 22.20 255,064 +0.10(+0.44%)
Dec 09, 2020 22.63 22.68 21.90 22.10 632,125 -0.32(-1.43%)
Dec 08, 2020 22.39 22.47 22.16 22.42 547,597 +0.24(+1.09%)
Dec 07, 2020 22.36 22.40 22.04 22.18 679,580 +0.04(+0.18%)
Dec 04, 2020 21.81 22.16 21.72 22.14 411,053 +0.55(+2.56%)
Dec 03, 2020 21.78 21.79 21.53 21.59 401,230 +0.09(+0.41%)
Dec 02, 2020 21.30 21.51 21.03 21.50 360,128 +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.