Global X Autonomous & Electric Vehicles ETF (NQ: DRIV )

26.54 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:18 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 27.61 27.69 26.40 26.56 790,434 -1.18(-4.25%)
Feb 24, 2021 27.13 27.74 26.85 27.74 657,110 +0.64(+2.36%)
Feb 23, 2021 26.54 27.25 25.91 27.10 1,643,067 -0.35(-1.28%)
Feb 22, 2021 27.60 27.90 27.41 27.45 876,237 -0.51(-1.82%)
Feb 19, 2021 27.72 28.05 27.66 27.96 629,600 +0.56(+2.04%)
Feb 18, 2021 27.37 27.58 27.15 27.40 720,628 -0.56(-2.00%)
Feb 17, 2021 28.06 28.13 27.65 27.96 1,066,993 -0.38(-1.34%)
Feb 16, 2021 28.91 28.91 28.18 28.34 1,514,473 +0.11(+0.39%)
Feb 12, 2021 27.97 28.24 27.81 28.23 710,000 +0.15(+0.53%)
Feb 11, 2021 27.95 28.10 27.71 28.08 840,902 +0.19(+0.68%)
Feb 10, 2021 28.16 28.30 27.60 27.89 1,165,684 -0.10(-0.36%)
Feb 09, 2021 27.84 28.04 27.76 27.99 1,199,172 +0.07(+0.25%)
Feb 08, 2021 27.78 27.92 27.62 27.92 1,366,297 +0.45(+1.64%)
Feb 05, 2021 27.47 27.52 27.21 27.47 1,241,600 +0.18(+0.66%)
Feb 04, 2021 27.22 27.29 27.01 27.29 1,063,623 +0.13(+0.48%)
Feb 03, 2021 27.28 27.31 26.97 27.16 1,404,615 +0.20(+0.74%)
Feb 02, 2021 27.01 27.01 26.72 26.96 1,322,788 +0.36(+1.35%)
Feb 01, 2021 26.30 26.64 26.02 26.60 1,024,533 +0.70(+2.70%)
Jan 29, 2021 26.53 26.59 25.70 25.90 1,625,100 -0.80(-3.00%)
Jan 28, 2021 26.51 26.98 26.50 26.70 1,186,676 -0.19(-0.71%)
Jan 27, 2021 27.03 27.39 26.60 26.89 1,852,287 -0.89(-3.20%)
Jan 26, 2021 28.04 28.10 27.61 27.78 1,419,836 -0.02(-0.07%)
Jan 25, 2021 28.21 28.25 27.26 27.80 2,246,460 +0.04(+0.14%)
Jan 22, 2021 27.52 27.82 27.41 27.76 2,216,900 -0.09(-0.32%)
Jan 21, 2021 27.77 27.90 27.52 27.85 3,225,470 +0.29(+1.05%)
Jan 20, 2021 27.68 27.73 27.32 27.56 2,690,095 +0.33(+1.21%)
Jan 19, 2021 26.94 27.25 26.84 27.23 4,123,975 +0.83(+3.14%)
Jan 15, 2021 26.82 27.04 26.10 26.40 1,039,700 -0.68(-2.51%)
Jan 14, 2021 26.96 27.19 26.92 27.08 1,088,610 +0.16(+0.59%)
Jan 13, 2021 27.14 27.23 26.72 26.92 1,578,353 -0.02(-0.07%)
Jan 12, 2021 26.65 26.95 26.47 26.94 1,188,458 +0.63(+2.39%)
Jan 11, 2021 26.22 26.45 26.00 26.31 1,258,064 -0.19(-0.72%)
Jan 08, 2021 27.01 27.05 26.20 26.50 2,168,300 +0.52(+2.00%)
Jan 07, 2021 25.66 26.07 25.52 25.98 1,581,437 +1.07(+4.30%)
Jan 06, 2021 24.73 25.34 24.67 24.91 1,265,050 +0.32(+1.30%)
Jan 05, 2021 24.09 24.60 24.04 24.59 743,396 +0.58(+2.42%)
Jan 04, 2021 24.34 24.50 23.80 24.01 1,053,765 +0.04(+0.17%)
Dec 31, 2020 23.97 23.97 23.97 407,619 +0.00(+0.00%)
Dec 30, 2020 23.70 23.97 23.68 23.97 407,619 +0.41(+1.74%)
Dec 29, 2020 23.87 23.89 23.38 23.56 420,431 -0.13(-0.55%)
Dec 28, 2020 24.01 24.02 23.67 23.69 616,138 +0.09(+0.38%)
Dec 24, 2020 23.70 23.70 23.47 23.60 183,500 -0.02(-0.08%)
Dec 23, 2020 23.65 23.70 23.48 23.62 421,685 +0.22(+0.94%)
Dec 22, 2020 23.55 23.60 23.11 23.40 567,040 +0.14(+0.60%)
Dec 21, 2020 23.11 23.32 22.84 23.26 359,793 -0.03(-0.13%)
Dec 18, 2020 23.45 23.50 23.11 23.29 374,000 -0.10(-0.43%)
Dec 17, 2020 23.43 23.43 23.21 23.39 284,115 +0.17(+0.73%)
Dec 16, 2020 23.46 23.46 23.04 23.22 416,278 -0.05(-0.21%)
Dec 15, 2020 23.03 23.27 22.93 23.27 303,670 +0.59(+2.60%)
Dec 14, 2020 22.87 22.94 22.68 22.68 291,245 +0.12(+0.53%)
Dec 11, 2020 22.85 22.85 22.40 22.56 385,100 -0.35(-1.53%)
Dec 10, 2020 22.56 22.92 22.50 22.91 247,151 +0.10(+0.44%)
Dec 09, 2020 23.35 23.41 22.60 22.81 612,513 -0.33(-1.43%)
Dec 08, 2020 23.11 23.19 22.87 23.14 530,607 +0.25(+1.09%)
Dec 07, 2020 23.08 23.12 22.75 22.89 658,496 +0.04(+0.18%)
Dec 04, 2020 22.51 22.87 22.42 22.85 398,300 +0.57(+2.56%)
Dec 03, 2020 22.48 22.49 22.22 22.28 388,782 +0.09(+0.41%)
Dec 02, 2020 21.98 22.20 21.70 22.19 348,955 +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.