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 29, 2023 23.37 23.43 23.00 23.10 123,880 -0.05(-0.21%)
Sep 28, 2023 22.76 23.31 22.73 23.15 62,282 +0.38(+1.68%)
Sep 27, 2023 22.80 22.87 22.52 22.77 64,765 +0.13(+0.56%)
Sep 26, 2023 22.86 22.99 22.64 22.64 87,169 -0.46(-2.00%)
Sep 25, 2023 22.86 23.14 22.98 23.10 98,768 +0.03(+0.13%)
Sep 22, 2023 23.21 23.39 23.02 23.07 50,220 +0.09(+0.39%)
Sep 21, 2023 23.14 23.33 22.97 22.98 81,666 -0.54(-2.30%)
Sep 20, 2023 23.97 24.10 23.49 23.52 58,283 -0.46(-1.93%)
Sep 19, 2023 23.99 24.08 23.78 23.99 123,580 -0.02(-0.08%)
Sep 18, 2023 24.04 24.12 23.95 24.01 71,705 -0.16(-0.65%)
Sep 15, 2023 24.33 24.41 24.10 24.16 51,477 -0.18(-0.75%)
Sep 14, 2023 24.17 24.37 24.09 24.35 44,802 +0.33(+1.37%)
Sep 13, 2023 24.05 24.18 23.94 24.02 201,500 -0.09(-0.39%)
Sep 12, 2023 23.99 24.31 23.96 24.11 69,957 +0.03(+0.14%)
Sep 11, 2023 24.07 24.15 23.90 24.07 115,268 +0.33(+1.39%)
Sep 08, 2023 23.90 23.93 23.71 23.75 46,530 -0.17(-0.72%)
Sep 07, 2023 23.98 23.98 23.75 23.92 56,208 -0.46(-1.90%)
Sep 06, 2023 24.63 24.68 24.25 24.38 57,356 -0.22(-0.88%)
Sep 05, 2023 24.62 24.67 24.49 24.60 78,668 -0.09(-0.36%)
Sep 01, 2023 24.70 24.82 24.56 24.68 61,622 +0.19(+0.76%)
Aug 31, 2023 24.53 24.71 24.40 24.50 385,068 -0.04(-0.16%)
Aug 30, 2023 24.45 24.59 24.32 24.54 122,318 -0.03(-0.12%)
Aug 29, 2023 23.90 24.57 23.80 24.57 79,965 +0.62(+2.59%)
Aug 28, 2023 23.84 23.95 23.77 23.95 64,496 +0.24(+1.00%)
Aug 25, 2023 23.52 23.75 23.27 23.71 63,242 +0.30(+1.30%)
Aug 24, 2023 24.01 24.01 23.41 23.41 90,320 -0.60(-2.50%)
Aug 23, 2023 23.57 24.01 23.57 24.01 62,656 +0.39(+1.67%)
Aug 22, 2023 23.92 24.04 23.53 23.61 68,704 -0.06(-0.25%)
Aug 21, 2023 23.58 23.72 23.45 23.67 69,619 +0.26(+1.09%)
Aug 18, 2023 23.20 23.49 23.14 23.42 111,059 -0.04(-0.17%)
Aug 17, 2023 23.77 23.78 23.43 23.46 81,281 -0.19(-0.79%)
Aug 16, 2023 23.88 23.98 23.64 23.64 86,425 -0.43(-1.80%)
Aug 15, 2023 24.38 24.45 24.05 24.07 62,383 -0.44(-1.80%)
Aug 14, 2023 24.25 24.54 24.12 24.52 125,413 -0.05(-0.20%)
Aug 11, 2023 24.64 24.73 24.46 24.57 90,648 -0.31(-1.26%)
Aug 10, 2023 25.33 25.46 24.80 24.88 88,513 -0.35(-1.40%)
Aug 09, 2023 25.65 25.65 25.11 25.24 115,182 -0.37(-1.46%)
Aug 08, 2023 25.51 25.63 25.28 25.61 168,851 -0.31(-1.21%)
Aug 07, 2023 26.12 26.21 25.72 25.92 147,668 -0.01(-0.04%)
Aug 04, 2023 26.30 26.43 25.90 25.93 121,537 -0.34(-1.31%)
Aug 03, 2023 26.11 26.48 26.00 26.28 125,249 -0.09(-0.34%)
Aug 02, 2023 26.71 26.77 26.24 26.37 158,583 -0.82(-3.00%)
Aug 01, 2023 27.11 27.21 27.04 27.18 143,884 -0.12(-0.43%)
Jul 31, 2023 27.10 27.34 27.09 27.30 104,740 +0.22(+0.80%)
Jul 28, 2023 26.79 27.09 26.74 27.08 141,695 +0.68(+2.57%)
Jul 27, 2023 26.99 26.99 26.35 26.41 167,194 -0.20(-0.74%)
Jul 26, 2023 26.35 26.74 26.32 26.60 93,015 +0.25(+0.93%)
Jul 25, 2023 26.37 26.52 26.37 26.36 1,553,008 +0.13(+0.49%)
Jul 24, 2023 26.14 26.33 26.04 26.23 227,233 +0.09(+0.36%)
Jul 21, 2023 26.47 26.52 26.04 26.14 256,360 -0.21(-0.80%)
Jul 20, 2023 26.70 26.75 26.21 26.35 174,447 -0.61(-2.26%)
Jul 19, 2023 27.04 27.13 26.82 26.96 153,982 +0.00(+0.00%)
Jul 18, 2023 26.77 27.02 26.63 26.96 104,928 +0.24(+0.88%)
Jul 17, 2023 26.52 26.79 26.39 26.72 143,465 +0.22(+0.82%)
Jul 14, 2023 26.98 26.98 26.43 26.50 107,172 -0.37(-1.39%)
Jul 13, 2023 26.70 26.92 26.60 26.88 165,572 +0.37(+1.41%)
Jul 12, 2023 26.45 26.58 26.36 26.50 236,796 +0.40(+1.54%)
Jul 11, 2023 25.97 26.12 25.81 26.10 108,946 +0.25(+0.95%)
Jul 10, 2023 25.64 25.88 25.50 25.85 114,840 +0.19(+0.73%)
Jul 07, 2023 25.36 25.91 25.28 25.67 114,681 +0.38(+1.52%)
Jul 06, 2023 25.38 25.46 25.04 25.28 94,935 -0.44(-1.72%)
Jul 05, 2023 25.73 25.85 25.67 25.73 238,826 -0.16(-0.61%)
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.