Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

24.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.72 24.91 24.59 24.69 382,104 -0.04(-0.16%)
Aug 30, 2023 24.64 24.78 24.51 24.73 121,376 -0.03(-0.12%)
Aug 29, 2023 24.08 24.76 23.98 24.76 79,349 +0.62(+2.59%)
Aug 28, 2023 24.02 24.13 23.95 24.13 64,000 +0.24(+1.00%)
Aug 25, 2023 23.71 23.93 23.45 23.89 62,755 +0.31(+1.30%)
Aug 24, 2023 24.19 24.19 23.59 23.59 89,625 -0.60(-2.50%)
Aug 23, 2023 23.76 24.19 23.76 24.19 62,174 +0.40(+1.67%)
Aug 22, 2023 24.10 24.22 23.72 23.80 68,175 -0.06(-0.25%)
Aug 21, 2023 23.77 23.90 23.63 23.86 69,083 +0.26(+1.09%)
Aug 18, 2023 23.38 23.68 23.32 23.60 110,204 -0.04(-0.17%)
Aug 17, 2023 23.95 23.96 23.61 23.64 80,656 -0.19(-0.79%)
Aug 16, 2023 24.06 24.16 23.83 23.83 85,759 -0.44(-1.80%)
Aug 15, 2023 24.57 24.64 24.24 24.26 61,903 -0.45(-1.81%)
Aug 14, 2023 24.44 24.73 24.31 24.71 124,448 -0.05(-0.20%)
Aug 11, 2023 24.83 24.92 24.65 24.76 89,951 -0.32(-1.26%)
Aug 10, 2023 25.53 25.66 24.99 25.07 87,832 -0.36(-1.40%)
Aug 09, 2023 25.85 25.85 25.30 25.43 114,295 -0.38(-1.46%)
Aug 08, 2023 25.71 25.83 25.48 25.81 167,551 -0.32(-1.21%)
Aug 07, 2023 26.32 26.42 25.92 26.12 146,531 -0.01(-0.04%)
Aug 04, 2023 26.50 26.64 26.10 26.13 120,601 -0.35(-1.31%)
Aug 03, 2023 26.31 26.69 26.20 26.48 124,285 -0.09(-0.34%)
Aug 02, 2023 26.92 26.98 26.44 26.57 157,362 -0.82(-3.00%)
Aug 01, 2023 27.32 27.42 27.25 27.39 142,776 -0.12(-0.43%)
Jul 31, 2023 27.31 27.55 27.30 27.51 103,933 +0.22(+0.80%)
Jul 28, 2023 27.00 27.30 26.95 27.29 140,604 +0.68(+2.57%)
Jul 27, 2023 27.20 27.20 26.55 26.61 165,907 -0.20(-0.74%)
Jul 26, 2023 26.55 26.95 26.52 26.81 92,299 +0.25(+0.93%)
Jul 25, 2023 26.57 26.73 26.57 26.56 1,541,052 +0.13(+0.49%)
Jul 24, 2023 26.34 26.53 26.24 26.43 225,484 +0.09(+0.36%)
Jul 21, 2023 26.68 26.73 26.24 26.34 254,387 -0.21(-0.80%)
Jul 20, 2023 26.91 26.96 26.41 26.55 173,104 -0.61(-2.26%)
Jul 19, 2023 27.25 27.34 27.03 27.17 152,797 +0.00(+0.00%)
Jul 18, 2023 26.98 27.22 26.84 27.17 104,120 +0.24(+0.88%)
Jul 17, 2023 26.73 27.00 26.60 26.93 142,361 +0.22(+0.82%)
Jul 14, 2023 27.19 27.19 26.64 26.71 106,347 -0.38(-1.39%)
Jul 13, 2023 26.91 27.13 26.81 27.09 164,297 +0.38(+1.41%)
Jul 12, 2023 26.66 26.79 26.56 26.71 234,973 +0.41(+1.55%)
Jul 11, 2023 26.17 26.32 26.01 26.30 108,108 +0.25(+0.95%)
Jul 10, 2023 25.84 26.09 25.70 26.06 113,956 +0.19(+0.73%)
Jul 07, 2023 25.56 26.11 25.48 25.87 113,799 +0.39(+1.52%)
Jul 06, 2023 25.58 25.66 25.23 25.48 94,205 -0.45(-1.72%)
Jul 05, 2023 25.93 26.05 25.87 25.93 236,987 -0.16(-0.61%)
Jul 03, 2023 26.03 26.25 26.01 26.09 65,257 +0.28(+1.08%)
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%)
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.