Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

24.72 +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.65 25.88 25.56 25.81 84,536 +0.49(+1.92%)
Jun 29, 2023 25.14 25.34 25.09 25.32 55,876 +0.22(+0.89%)
Jun 28, 2023 24.89 25.15 24.89 25.10 84,516 +0.07(+0.28%)
Jun 27, 2023 24.63 25.08 24.58 25.03 105,134 +0.52(+2.13%)
Jun 26, 2023 24.62 24.95 24.50 24.51 145,037 -0.07(-0.28%)
Jun 23, 2023 24.66 24.79 24.52 24.58 98,621 -0.57(-2.27%)
Jun 22, 2023 24.94 25.17 24.89 25.15 81,102 -0.04(-0.16%)
Jun 21, 2023 25.46 25.50 25.10 25.19 125,225 -0.31(-1.23%)
Jun 20, 2023 25.55 25.64 25.22 25.50 117,112 -0.30(-1.14%)
Jun 16, 2023 26.06 26.13 25.72 25.80 180,224 -0.24(-0.91%)
Jun 15, 2023 25.66 26.09 25.60 26.03 138,872 +0.27(+1.03%)
Jun 14, 2023 25.77 25.97 25.51 25.77 321,427 +0.01(+0.04%)
Jun 13, 2023 25.34 25.77 25.28 25.76 319,614 +0.72(+2.87%)
Jun 12, 2023 24.90 25.06 24.73 25.04 154,000 +0.35(+1.44%)
Jun 09, 2023 24.82 25.01 24.61 24.69 94,375 +0.06(+0.24%)
Jun 08, 2023 24.39 24.68 24.36 24.63 152,520 +0.19(+0.77%)
Jun 07, 2023 24.54 24.70 24.36 24.44 140,134 -0.05(-0.20%)
Jun 06, 2023 23.88 24.49 23.78 24.49 84,571 +0.61(+2.56%)
Jun 05, 2023 24.04 24.11 23.81 23.88 168,599 -0.18(-0.74%)
Jun 02, 2023 23.88 24.07 23.76 24.06 178,265 +0.59(+2.52%)
Jun 01, 2023 23.12 23.57 22.97 23.46 217,252 +0.42(+1.84%)
May 31, 2023 23.18 23.32 22.83 23.04 63,892 -0.41(-1.76%)
May 30, 2023 23.58 23.71 23.27 23.45 162,407 +0.09(+0.38%)
May 26, 2023 22.85 23.42 22.82 23.37 120,919 +0.56(+2.46%)
May 25, 2023 22.92 22.97 22.64 22.81 111,467 +0.28(+1.22%)
May 24, 2023 22.70 22.70 22.39 22.53 185,167 -0.46(-2.01%)
May 23, 2023 23.19 23.39 22.94 22.99 52,757 -0.42(-1.81%)
May 22, 2023 22.98 23.46 22.98 23.42 207,486 +0.39(+1.69%)
May 19, 2023 23.10 23.18 22.91 23.03 160,593 -0.02(-0.11%)
May 18, 2023 22.85 23.09 22.79 23.05 184,871 +0.23(+0.99%)
May 17, 2023 22.40 22.83 22.32 22.82 100,503 +0.50(+2.25%)
May 16, 2023 22.38 22.47 22.27 22.32 74,907 -0.15(-0.66%)
May 15, 2023 22.25 22.52 22.17 22.47 71,470 +0.26(+1.15%)
May 12, 2023 22.44 22.46 22.03 22.21 85,076 -0.20(-0.88%)
May 11, 2023 22.48 22.48 22.21 22.41 131,661 +0.00(+0.00%)
May 10, 2023 22.54 22.61 22.19 22.41 104,005 +0.16(+0.71%)
May 09, 2023 22.20 22.26 22.15 22.25 62,545 -0.15(-0.66%)
May 08, 2023 22.33 22.42 22.21 22.40 94,081 +0.14(+0.62%)
May 05, 2023 21.83 22.29 21.83 22.26 60,690 +0.69(+3.19%)
May 04, 2023 21.64 21.67 21.49 21.57 121,514 -0.13(-0.59%)
May 03, 2023 21.79 22.09 21.70 21.70 451,047 -0.08(-0.36%)
May 02, 2023 21.91 21.91 21.61 21.78 136,958 -0.20(-0.90%)
May 01, 2023 21.99 21.99 21.91 21.98 87,570 -0.07(-0.31%)
Apr 28, 2023 21.81 22.05 21.78 22.05 68,628 +0.20(+0.90%)
Apr 27, 2023 21.57 21.86 21.52 21.85 81,271 +0.36(+1.69%)
Apr 26, 2023 21.61 21.71 21.45 21.49 74,538 +0.01(+0.07%)
Apr 25, 2023 21.82 21.87 21.46 21.47 103,386 -0.56(-2.52%)
Apr 24, 2023 21.93 22.10 21.86 22.03 146,606 +0.09(+0.40%)
Apr 21, 2023 22.06 22.06 21.82 21.94 75,450 -0.18(-0.80%)
Apr 20, 2023 22.21 22.32 22.01 22.12 101,144 -0.54(-2.39%)
Apr 19, 2023 22.65 22.74 22.55 22.66 130,286 -0.25(-1.07%)
Apr 18, 2023 23.01 23.07 22.81 22.90 85,768 +0.05(+0.22%)
Apr 17, 2023 22.66 22.85 22.65 22.85 86,960 +0.18(+0.78%)
Apr 14, 2023 22.72 22.94 22.53 22.68 71,404 -0.05(-0.22%)
Apr 13, 2023 22.59 22.83 22.50 22.73 94,324 +0.34(+1.54%)
Apr 12, 2023 22.83 22.89 22.38 22.38 81,166 -0.24(-1.04%)
Apr 11, 2023 22.62 22.72 22.55 22.62 213,116 +0.13(+0.57%)
Apr 10, 2023 22.12 22.49 22.10 22.49 94,227 +0.17(+0.75%)
Apr 06, 2023 22.21 22.40 22.12 22.32 77,863 -0.06(-0.26%)
Apr 05, 2023 22.65 22.67 22.24 22.38 123,246 -0.52(-2.28%)
Apr 04, 2023 23.23 23.26 22.80 22.90 91,021 -0.39(-1.69%)
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.