Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

24.70 +0.03 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.11 23.48 23.11 23.46 76,477 +0.38(+1.66%)
Mar 30, 2023 23.12 23.22 23.02 23.08 160,435 +0.23(+0.99%)
Mar 29, 2023 22.66 22.89 22.59 22.85 98,038 +0.52(+2.34%)
Mar 28, 2023 22.32 22.38 22.19 22.33 89,575 +0.09(+0.40%)
Mar 27, 2023 22.35 22.39 22.11 22.24 117,565 +0.01(+0.04%)
Mar 24, 2023 22.18 22.27 22.00 22.23 68,266 -0.13(-0.57%)
Mar 23, 2023 22.50 22.78 22.13 22.36 290,578 +0.20(+0.89%)
Mar 22, 2023 22.57 22.84 22.16 22.17 95,404 -0.33(-1.49%)
Mar 21, 2023 22.29 22.55 22.29 22.50 66,810 +0.50(+2.28%)
Mar 20, 2023 21.87 22.14 21.75 22.00 119,319 +0.17(+0.77%)
Mar 17, 2023 22.08 22.20 21.74 21.83 91,993 -0.36(-1.64%)
Mar 16, 2023 21.49 22.20 21.49 22.20 132,212 +0.48(+2.22%)
Mar 15, 2023 21.56 21.71 21.32 21.71 88,005 -0.50(-2.26%)
Mar 14, 2023 22.20 22.37 21.96 22.21 257,319 +0.25(+1.12%)
Mar 13, 2023 21.70 22.18 21.49 21.97 164,816 -0.12(-0.54%)
Mar 10, 2023 22.49 22.58 21.99 22.09 64,867 -0.47(-2.09%)
Mar 09, 2023 23.14 23.29 22.49 22.56 185,073 -0.61(-2.63%)
Mar 08, 2023 22.93 23.18 22.92 23.17 86,173 +0.24(+1.03%)
Mar 07, 2023 23.43 23.47 22.92 22.93 62,720 -0.60(-2.55%)
Mar 06, 2023 23.89 23.91 23.48 23.53 103,970 -0.28(-1.16%)
Mar 03, 2023 23.34 23.86 23.34 23.81 130,056 +0.72(+3.11%)
Mar 02, 2023 22.67 23.12 22.59 23.09 100,143 +0.01(+0.04%)
Mar 01, 2023 23.18 23.28 23.00 23.08 85,606 +0.07(+0.30%)
Feb 28, 2023 22.94 23.22 22.91 23.01 72,129 +0.06(+0.26%)
Feb 27, 2023 22.93 23.08 22.83 22.95 77,268 +0.31(+1.39%)
Feb 24, 2023 22.65 22.67 22.44 22.64 123,530 -0.46(-2.00%)
Feb 23, 2023 23.04 23.21 22.71 23.10 115,104 +0.29(+1.25%)
Feb 22, 2023 22.86 22.96 22.59 22.82 507,179 -0.06(-0.26%)
Feb 21, 2023 23.34 23.47 22.87 22.87 249,005 -0.81(-3.41%)
Feb 17, 2023 23.68 23.76 23.39 23.68 65,425 -0.21(-0.87%)
Feb 16, 2023 23.75 24.27 23.75 23.89 160,291 -0.31(-1.30%)
Feb 15, 2023 23.72 24.21 23.63 24.20 97,783 +0.30(+1.24%)
Feb 14, 2023 23.41 23.93 23.33 23.91 184,169 +0.31(+1.29%)
Feb 13, 2023 23.37 23.64 23.23 23.60 115,278 +0.25(+1.05%)
Feb 10, 2023 23.45 23.51 23.17 23.36 180,810 -0.32(-1.37%)
Feb 09, 2023 24.24 24.33 23.57 23.68 149,630 -0.12(-0.50%)
Feb 08, 2023 24.08 24.29 23.79 23.80 133,088 -0.33(-1.39%)
Feb 07, 2023 23.87 24.23 23.62 24.13 230,072 +0.34(+1.45%)
Feb 06, 2023 23.79 24.01 23.67 23.79 440,943 -0.35(-1.47%)
Feb 03, 2023 24.07 24.61 23.95 24.14 477,502 -0.39(-1.60%)
Feb 02, 2023 24.24 24.78 24.22 24.54 250,350 +0.53(+2.21%)
Feb 01, 2023 23.45 24.21 23.40 24.01 162,962 +0.62(+2.65%)
Jan 31, 2023 22.97 23.39 22.89 23.39 200,915 +0.43(+1.89%)
Jan 30, 2023 23.13 23.33 22.95 22.95 128,050 -0.54(-2.30%)
Jan 27, 2023 23.12 23.62 23.03 23.49 131,713 +0.30(+1.27%)
Jan 26, 2023 23.12 23.29 22.86 23.20 245,377 +0.41(+1.81%)
Jan 25, 2023 22.42 22.82 22.30 22.79 96,731 +0.13(+0.56%)
Jan 24, 2023 22.58 22.79 22.52 22.66 76,449 -0.08(-0.35%)
Jan 23, 2023 22.20 22.78 22.18 22.74 113,633 +0.69(+3.13%)
Jan 20, 2023 21.68 22.08 21.48 22.05 227,530 +0.53(+2.47%)
Jan 19, 2023 21.66 21.73 21.35 21.52 154,969 -0.34(-1.58%)
Jan 18, 2023 22.16 22.43 21.86 21.86 233,068 -0.18(-0.80%)
Jan 17, 2023 22.02 22.16 21.90 22.04 109,707 +0.08(+0.36%)
Jan 13, 2023 21.58 22.04 21.54 21.96 83,260 -0.09(-0.40%)
Jan 12, 2023 21.79 22.05 21.46 22.05 165,232 +0.45(+2.10%)
Jan 11, 2023 21.35 21.64 21.28 21.59 83,104 +0.35(+1.67%)
Jan 10, 2023 20.86 21.24 20.73 21.24 89,282 +0.37(+1.79%)
Jan 09, 2023 20.83 21.18 20.74 20.87 130,783 +0.30(+1.44%)
Jan 06, 2023 20.08 20.61 19.90 20.57 106,330 +0.69(+3.47%)
Jan 05, 2023 19.90 20.08 19.78 19.88 104,269 -0.08(-0.39%)
Jan 04, 2023 19.89 20.14 19.75 19.96 631,252 +0.35(+1.81%)
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.