Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

23.59 -0.18 (-0.78%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.64 20.72 20.45 20.65 139,428 -0.07(-0.33%)
Oct 28, 2022 20.39 20.76 20.19 20.72 139,549 +0.33(+1.62%)
Oct 27, 2022 20.65 20.85 20.37 20.39 84,473 -0.22(-1.08%)
Oct 26, 2022 20.48 20.96 20.39 20.62 92,883 -0.10(-0.47%)
Oct 25, 2022 20.15 20.76 20.06 20.71 107,475 +0.69(+3.44%)
Oct 24, 2022 20.05 20.10 19.62 20.02 131,693 -0.12(-0.58%)
Oct 21, 2022 19.42 20.17 19.31 20.14 118,232 +0.68(+3.49%)
Oct 20, 2022 19.56 19.93 19.37 19.46 126,780 -0.11(-0.55%)
Oct 19, 2022 19.48 19.70 19.39 19.57 90,279 -0.10(-0.49%)
Oct 18, 2022 20.01 20.12 19.43 19.67 255,594 +0.17(+0.90%)
Oct 17, 2022 19.30 19.58 19.30 19.49 153,199 +0.69(+3.66%)
Oct 14, 2022 19.62 19.62 18.78 18.80 100,575 -0.71(-3.63%)
Oct 13, 2022 18.48 19.59 18.34 19.51 110,815 +0.41(+2.13%)
Oct 12, 2022 19.25 19.36 19.02 19.10 288,444 -0.16(-0.86%)
Oct 11, 2022 19.40 19.62 19.10 19.27 131,097 -0.28(-1.44%)
Oct 10, 2022 19.87 19.89 19.37 19.55 100,597 -0.34(-1.71%)
Oct 07, 2022 20.32 20.32 19.80 19.89 103,265 -0.70(-3.39%)
Oct 06, 2022 20.76 21.05 20.57 20.59 122,598 -0.19(-0.93%)
Oct 05, 2022 20.66 20.90 20.31 20.78 312,959 -0.30(-1.43%)
Oct 04, 2022 20.68 21.11 20.65 21.08 77,558 +0.96(+4.77%)
Oct 03, 2022 19.74 20.25 19.54 20.12 95,191 +0.61(+3.13%)
Sep 30, 2022 19.66 20.10 19.51 19.51 106,024 -0.35(-1.76%)
Sep 29, 2022 20.28 20.35 19.56 19.86 688,193 -0.85(-4.12%)
Sep 28, 2022 20.19 20.84 20.16 20.71 97,661 +0.41(+2.01%)
Sep 27, 2022 20.58 20.77 20.14 20.31 101,615 +0.10(+0.48%)
Sep 26, 2022 20.33 20.75 20.14 20.21 140,790 -0.25(-1.23%)
Sep 23, 2022 20.75 20.75 20.17 20.46 230,368 -0.81(-3.83%)
Sep 22, 2022 21.74 21.83 21.11 21.28 237,624 -0.51(-2.36%)
Sep 21, 2022 22.22 22.54 21.79 21.79 106,915 -0.40(-1.79%)
Sep 20, 2022 22.42 22.51 22.08 22.19 108,001 -0.49(-2.18%)
Sep 19, 2022 22.02 22.68 21.98 22.68 157,380 +0.38(+1.70%)
Sep 16, 2022 22.20 22.41 22.04 22.30 433,096 -0.26(-1.16%)
Sep 15, 2022 22.65 23.06 22.46 22.57 210,350 -0.22(-0.98%)
Sep 14, 2022 22.73 22.90 22.45 22.79 229,601 +0.15(+0.64%)
Sep 13, 2022 22.82 23.10 22.57 22.64 181,704 -0.99(-4.19%)
Sep 12, 2022 23.58 23.68 23.40 23.63 107,586 +0.30(+1.29%)
Sep 09, 2022 23.02 23.37 23.02 23.33 79,641 +0.69(+3.04%)
Sep 08, 2022 22.25 22.72 22.17 22.64 168,778 +0.22(+0.99%)
Sep 07, 2022 21.89 22.47 21.89 22.42 154,421 +0.55(+2.53%)
Sep 06, 2022 22.18 22.24 21.80 21.87 98,546 -0.21(-0.97%)
Sep 02, 2022 22.60 22.67 21.98 22.08 139,710 -0.24(-1.09%)
Sep 01, 2022 22.49 22.49 21.96 22.32 169,135 -0.49(-2.17%)
Aug 31, 2022 23.08 23.10 22.75 22.82 76,274 -0.13(-0.55%)
Aug 30, 2022 23.52 23.54 22.74 22.94 126,674 -0.37(-1.58%)
Aug 29, 2022 23.17 23.54 23.13 23.31 738,735 -0.07(-0.29%)
Aug 26, 2022 24.34 24.36 23.34 23.38 169,288 -0.87(-3.60%)
Aug 25, 2022 23.91 24.25 23.85 24.25 101,876 +0.58(+2.46%)
Aug 24, 2022 23.35 23.80 23.32 23.67 85,471 +0.33(+1.41%)
Aug 23, 2022 23.25 23.62 23.21 23.34 184,675 +0.19(+0.84%)
Aug 22, 2022 23.42 23.43 23.07 23.15 471,674 -0.73(-3.05%)
Aug 19, 2022 24.28 24.28 23.82 23.87 140,894 -0.72(-2.92%)
Aug 18, 2022 24.49 24.64 24.39 24.59 198,437 +0.08(+0.32%)
Aug 17, 2022 24.71 24.78 24.31 24.51 159,331 -0.61(-2.43%)
Aug 16, 2022 25.17 25.31 24.88 25.13 213,492 -0.19(-0.77%)
Aug 15, 2022 25.21 25.40 24.97 25.32 439,264 +0.07(+0.27%)
Aug 12, 2022 24.75 25.29 24.63 25.25 124,771 +0.62(+2.52%)
Aug 11, 2022 24.73 25.08 24.59 24.63 355,203 +0.19(+0.79%)
Aug 10, 2022 24.13 24.53 24.01 24.44 320,145 +0.93(+3.96%)
Aug 09, 2022 23.87 23.90 23.43 23.51 118,915 -0.56(-2.34%)
Aug 08, 2022 24.10 24.43 23.95 24.07 168,190 +0.20(+0.85%)
Aug 05, 2022 23.68 24.08 23.66 23.86 129,511 -0.11(-0.45%)
Aug 04, 2022 23.85 24.11 23.82 23.97 233,258 +0.01(+0.04%)
Aug 03, 2022 23.66 24.03 23.54 23.96 146,623 +0.48(+2.02%)
Aug 02, 2022 23.23 23.79 23.19 23.49 117,972 +0.05(+0.21%)
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.