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 (%)
Sep 30, 2021 26.59 26.73 26.31 26.43 851,738 -0.12(-0.44%)
Sep 29, 2021 26.79 26.85 26.46 26.54 222,357 -0.17(-0.65%)
Sep 28, 2021 26.94 27.15 26.62 26.72 251,573 -0.62(-2.26%)
Sep 27, 2021 27.12 27.39 27.01 27.33 1,315,663 +0.14(+0.53%)
Sep 24, 2021 27.14 27.27 27.01 27.19 223,266 -0.15(-0.56%)
Sep 23, 2021 27.04 27.40 26.98 27.34 256,312 +0.50(+1.87%)
Sep 22, 2021 26.54 26.97 26.54 26.84 193,884 +0.53(+2.01%)
Sep 21, 2021 26.51 26.57 26.15 26.31 179,702 +0.11(+0.40%)
Sep 20, 2021 26.31 26.37 25.86 26.20 464,169 -0.87(-3.20%)
Sep 17, 2021 27.30 27.31 26.95 27.07 202,613 -0.25(-0.92%)
Sep 16, 2021 27.43 27.44 27.13 27.32 188,102 -0.32(-1.15%)
Sep 15, 2021 27.32 27.64 27.28 27.64 229,464 +0.33(+1.20%)
Sep 14, 2021 27.52 27.59 27.24 27.31 229,096 -0.06(-0.21%)
Sep 13, 2021 27.44 27.54 27.08 27.37 227,183 +0.15(+0.57%)
Sep 10, 2021 27.42 27.71 27.19 27.22 186,747 -0.13(-0.46%)
Sep 09, 2021 27.29 27.57 27.23 27.34 174,221 +0.02(+0.07%)
Sep 08, 2021 27.76 27.76 27.19 27.32 187,605 -0.46(-1.66%)
Sep 07, 2021 27.80 27.93 27.74 27.78 453,547 -0.02(-0.07%)
Sep 03, 2021 27.78 27.92 27.78 27.80 167,161 +0.01(+0.03%)
Sep 02, 2021 27.95 27.99 27.75 27.79 265,180 -0.04(-0.14%)
Sep 01, 2021 27.78 27.93 27.63 27.83 280,188 +0.13(+0.49%)
Aug 31, 2021 27.80 27.81 27.53 27.70 215,803 +0.03(+0.10%)
Aug 30, 2021 27.66 27.80 27.61 27.67 275,059 +0.13(+0.49%)
Aug 27, 2021 27.24 27.60 27.13 27.53 160,648 +0.48(+1.78%)
Aug 26, 2021 27.30 27.42 27.03 27.05 310,393 -0.35(-1.27%)
Aug 25, 2021 27.34 27.52 27.30 27.40 233,897 +0.12(+0.42%)
Aug 24, 2021 27.21 27.38 27.07 27.28 673,961 +0.30(+1.11%)
Aug 23, 2021 26.63 27.01 26.62 26.98 250,273 +0.61(+2.30%)
Aug 20, 2021 26.20 26.38 26.09 26.38 354,808 +0.10(+0.37%)
Aug 19, 2021 26.45 26.48 26.17 26.28 519,557 -0.55(-2.05%)
Aug 18, 2021 26.91 27.14 26.79 26.83 876,590 -0.03(-0.11%)
Aug 17, 2021 27.08 27.10 26.57 26.86 398,710 -0.66(-2.38%)
Aug 16, 2021 27.63 27.63 27.31 27.52 377,109 -0.34(-1.21%)
Aug 13, 2021 27.96 28.05 27.84 27.85 311,419 -0.24(-0.86%)
Aug 12, 2021 28.15 28.15 27.84 28.09 1,081,157 +0.01(+0.03%)
Aug 11, 2021 28.23 28.28 27.87 28.08 1,304,135 +0.05(+0.19%)
Aug 10, 2021 28.05 28.12 27.96 28.03 1,403,965 +0.11(+0.40%)
Aug 09, 2021 27.90 28.03 27.69 27.92 653,569 +0.08(+0.28%)
Aug 06, 2021 27.90 28.04 27.83 27.84 980,522 +0.00(+0.00%)
Aug 05, 2021 27.63 27.94 27.57 27.84 527,632 +0.31(+1.12%)
Aug 04, 2021 27.73 27.81 27.53 27.53 904,100 -0.19(-0.70%)
Aug 03, 2021 27.71 27.76 27.41 27.73 478,668 +0.14(+0.49%)
Aug 02, 2021 27.79 28.01 27.58 27.59 471,490 +0.06(+0.21%)
Jul 30, 2021 27.42 27.68 27.39 27.53 161,308 -0.08(-0.28%)
Jul 29, 2021 27.25 27.66 27.25 27.61 377,308 +0.54(+1.99%)
Jul 28, 2021 26.81 27.14 26.79 27.07 203,371 +0.44(+1.66%)
Jul 27, 2021 26.89 26.90 26.31 26.63 206,724 -0.39(-1.43%)
Jul 26, 2021 26.87 27.05 26.83 27.01 191,877 +0.13(+0.50%)
Jul 23, 2021 26.89 26.90 26.68 26.88 289,229 +0.16(+0.61%)
Jul 22, 2021 26.89 26.93 26.60 26.72 504,167 -0.12(-0.43%)
Jul 21, 2021 26.43 26.84 26.43 26.83 462,220 +0.55(+2.09%)
Jul 20, 2021 25.75 26.37 25.64 26.28 455,167 +0.53(+2.06%)
Jul 19, 2021 25.71 25.85 25.40 25.75 485,807 -0.44(-1.69%)
Jul 16, 2021 26.73 26.80 26.17 26.19 181,661 -0.46(-1.74%)
Jul 15, 2021 26.80 26.88 26.46 26.66 211,808 -0.30(-1.11%)
Jul 14, 2021 27.21 27.30 26.87 26.96 161,772 -0.12(-0.43%)
Jul 13, 2021 27.25 27.35 27.04 27.07 266,173 -0.23(-0.85%)
Jul 12, 2021 27.08 27.30 27.06 27.30 190,044 +0.25(+0.93%)
Jul 09, 2021 26.73 27.08 26.69 27.05 186,136 +0.56(+2.11%)
Jul 08, 2021 26.21 26.61 26.12 26.49 266,429 -0.33(-1.22%)
Jul 07, 2021 27.17 27.17 26.66 26.82 319,012 -0.26(-0.96%)
Jul 06, 2021 27.35 27.40 26.86 27.08 369,314 -0.30(-1.09%)
Jul 02, 2021 27.37 27.40 27.24 27.38 211,165 +0.08(+0.28%)
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.