Skip to main content
Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
23.18
-0.25 (-1.07%)
Jan 31, 2025, 4:00 PM EST - Market closed

DRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202523.4323.7123.1423.1823.18-1.07%76,400
Jan 30, 202523.3423.5723.3223.4323.431.21%186,881
Jan 29, 202523.2523.3023.0923.1523.15-0.47%30,704
Jan 28, 202523.2523.2822.9523.2623.26-0.21%78,414
Jan 27, 202523.4723.6223.1423.3123.31-2.79%71,620
Jan 24, 202524.0624.1723.9623.9823.98-0.17%51,997
Jan 23, 202523.8024.0223.7624.0224.020.54%95,768
Jan 22, 202524.0224.1123.8923.8923.89-0.62%62,132
Jan 21, 202524.0224.0823.7224.0424.041.61%91,329
Jan 17, 202523.6223.8123.6223.6623.661.11%56,907
Jan 16, 202523.4823.5023.3623.4023.40-0.21%68,691
Jan 15, 202523.3923.5323.3423.4523.452.36%230,046
Jan 14, 202523.0823.2522.8422.9122.910.35%52,528
Jan 13, 202522.5322.8322.5122.8322.83-0.13%47,788
Jan 10, 202522.9622.9822.6822.8622.86-2.22%65,935
Jan 8, 202523.5023.5023.1623.3823.38-1.27%44,318
Jan 7, 202523.9924.2323.5723.6823.68-0.96%75,095
Jan 6, 202523.8024.1323.8023.9123.912.27%96,343
Jan 3, 202523.0223.4323.0023.3823.381.43%73,752
Jan 2, 202523.0323.1722.7923.0523.050.39%52,666
Dec 31, 202423.1823.3522.9122.9622.96-0.61%198,960
Dec 30, 202423.1623.2422.9523.1023.10-2.94%85,107
Dec 27, 202423.8824.0123.6423.8023.50-1.41%73,222
Dec 26, 202423.9324.2223.9224.1423.841.77%213,415
Dec 24, 202423.5723.8423.5723.7223.421.02%56,608
Dec 23, 202423.2323.4823.2323.4823.191.12%117,798
Dec 20, 202422.7723.4822.7623.2222.931.04%162,579
Dec 19, 202423.2923.3722.9622.9822.69-0.35%107,672
Dec 18, 202423.8324.1622.9223.0622.77-3.15%172,362
Dec 17, 202423.8323.9323.7723.8123.51-0.50%69,970
Dec 16, 202423.7823.9923.6623.9323.630.13%66,178
Dec 13, 202423.9723.9923.7323.9023.60-0.50%65,062
Dec 12, 202424.0324.1623.9824.0223.72-0.41%108,358
Dec 11, 202424.0224.2123.8824.1223.820.92%109,394
Dec 10, 202424.1524.1523.8123.9023.60-1.32%92,133
Dec 9, 202424.1024.5424.0724.2223.921.64%125,203
Dec 6, 202423.7723.8423.7223.8323.530.89%73,760
Dec 5, 202423.7723.8723.6123.6223.33-0.51%88,147
Dec 4, 202423.7423.8023.6123.7423.440.21%102,299
Dec 3, 202423.7123.7923.5423.6923.40-0.84%130,755
Dec 2, 202423.7723.9423.7623.8923.591.01%83,001
Nov 29, 202423.4523.7023.4423.6523.361.20%36,492
Nov 27, 202423.4423.6223.2523.3723.08-0.17%66,034
Nov 26, 202423.6823.6823.3623.4123.12-1.47%59,582
Nov 25, 202423.7723.8923.6823.7623.460.85%75,041
Nov 22, 202423.2823.5623.2223.5623.270.60%105,238
Nov 21, 202423.3223.4523.1723.4223.130.30%70,347
Nov 20, 202423.3023.3523.1223.3523.06-0.38%71,605
Nov 19, 202423.1623.5023.1623.4423.150.34%78,738
Nov 18, 202423.2323.4723.2023.3623.071.21%72,603
Nov 15, 202423.0023.1622.8923.0822.79-0.35%52,651
Nov 14, 202423.4123.5623.0823.1622.87-1.15%92,067
Nov 13, 202423.5823.7023.3923.4323.14-0.51%91,541
Nov 12, 202423.8323.8723.3923.5523.26-1.63%70,362
Nov 11, 202423.9223.9823.7323.9423.641.44%86,316
Nov 8, 202423.4823.6023.4123.6023.31-0.42%83,624
Nov 7, 202423.4523.7523.4023.7023.412.86%258,095
Nov 6, 202422.9823.0622.6523.0422.750.48%120,678
Nov 5, 202422.7122.9322.7122.9322.641.06%70,961
Nov 4, 202422.7022.9022.6422.6922.410.40%54,388
Nov 1, 202422.5422.8022.5022.6022.320.67%72,406
Oct 31, 202422.8222.8222.3522.4522.17-2.31%63,496
Oct 30, 202423.1623.3022.9422.9822.69-1.63%55,460
Oct 29, 202423.4123.4323.2323.3623.07-0.55%58,084
Oct 28, 202423.1523.5923.0323.4923.201.95%75,329
Oct 25, 202423.0623.2422.9823.0422.750.96%49,992
Oct 24, 202422.8522.9322.6122.8222.540.66%47,696
Oct 23, 202422.8322.8822.4722.6722.39-0.87%57,026
Oct 22, 202422.6922.9222.6422.8722.590.53%73,487
Oct 21, 202422.7822.8422.5622.7522.47-0.52%65,827
Oct 18, 202422.9722.9722.8422.8722.590.75%150,280
Oct 17, 202422.9822.9822.6922.7022.42-1.00%81,701
Oct 16, 202422.9023.0222.8522.9322.640.57%44,728
Oct 15, 202423.1923.2122.7422.8022.52-2.40%78,627
Oct 14, 202423.3523.4523.2023.3623.07-0.34%51,057
Oct 11, 202423.1223.4823.1223.4423.150.60%43,504
Oct 10, 202423.2323.3323.0523.3023.01-0.09%57,176
Oct 9, 202423.1323.4023.0623.3223.030.56%40,816
Oct 8, 202423.2223.2523.0423.1922.90-1.19%149,879
Oct 7, 202423.4623.5623.3123.4723.180.73%81,100
Oct 4, 202423.2323.3023.1023.3023.011.66%94,408
Oct 3, 202422.9223.0622.8322.9222.63-1.76%41,508
Oct 2, 202423.2223.4123.1023.3323.040.65%46,190
Oct 1, 202423.4923.4923.0023.1822.89-1.28%77,078
Sep 30, 202423.6223.7123.2723.4823.19-1.14%71,170
Sep 27, 202423.7123.9223.5923.7523.451.15%176,103
Sep 26, 202423.3923.5123.2023.4823.193.21%83,343
Sep 25, 202422.8422.8722.6822.7522.47-0.83%57,439
Sep 24, 202422.7522.9622.7222.9422.652.05%124,091
Sep 23, 202422.4422.5222.3822.4822.200.67%84,158
Sep 20, 202422.5122.5222.1722.3322.05-1.50%65,648
Sep 19, 202422.6422.7422.4822.6722.393.05%65,816
Sep 18, 202422.1422.4521.8922.0021.73-0.41%74,369
Sep 17, 202422.0622.3021.9922.0921.820.85%40,531
Sep 16, 202421.9221.9821.7621.9021.63-0.13%56,073
Sep 13, 202421.7621.9821.6621.9321.661.07%102,632
Sep 12, 202421.5621.8021.4421.7021.430.18%58,844
Sep 11, 202421.2521.6620.9821.6621.393.04%70,869
Sep 10, 202421.0321.0320.7021.0220.76-0.85%654,080
Sep 9, 202421.1521.3321.1221.2020.941.10%47,828