Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
18.95
-0.45 (-2.32%)
Apr 21, 2025, 4:00 PM EDT - Market closed
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 19.17 | 19.24 | 18.84 | 19.02 | 19.02 | -1.96% | 37,649 |
| Apr 17, 2025 | 19.38 | 19.46 | 19.23 | 19.40 | 19.40 | 0.57% | 25,086 |
| Apr 16, 2025 | 19.32 | 19.49 | 18.96 | 19.29 | 19.29 | -2.13% | 53,083 |
| Apr 15, 2025 | 19.79 | 19.96 | 19.63 | 19.71 | 19.71 | -0.20% | 56,599 |
| Apr 14, 2025 | 19.84 | 19.91 | 19.47 | 19.75 | 19.75 | 0.97% | 87,658 |
| Apr 11, 2025 | 19.08 | 19.56 | 18.90 | 19.56 | 19.56 | 2.68% | 148,808 |
| Apr 10, 2025 | 19.31 | 19.34 | 18.47 | 19.05 | 19.05 | -3.50% | 76,024 |
| Apr 9, 2025 | 17.64 | 19.86 | 17.57 | 19.74 | 19.74 | 11.21% | 81,508 |
| Apr 8, 2025 | 18.96 | 18.96 | 17.45 | 17.75 | 17.75 | -3.48% | 218,344 |
| Apr 7, 2025 | 17.86 | 18.72 | 17.68 | 18.39 | 18.39 | -1.76% | 98,932 |
| Apr 4, 2025 | 19.06 | 19.24 | 18.17 | 18.72 | 18.72 | -6.12% | 101,214 |
| Apr 3, 2025 | 20.41 | 20.47 | 19.91 | 19.94 | 19.94 | -6.12% | 122,712 |
| Apr 2, 2025 | 20.82 | 21.37 | 20.82 | 21.24 | 21.24 | 0.47% | 33,035 |
| Apr 1, 2025 | 21.03 | 21.26 | 20.84 | 21.14 | 21.14 | - | 33,485 |
| Mar 31, 2025 | 20.87 | 21.15 | 20.66 | 21.14 | 21.14 | -1.26% | 63,401 |
| Mar 28, 2025 | 21.79 | 21.80 | 21.28 | 21.41 | 21.41 | -3.25% | 61,924 |
| Mar 27, 2025 | 22.23 | 22.28 | 22.00 | 22.13 | 22.13 | -1.60% | 33,528 |
| Mar 26, 2025 | 22.79 | 22.86 | 22.37 | 22.49 | 22.49 | -1.62% | 54,041 |
| Mar 25, 2025 | 22.88 | 22.90 | 22.80 | 22.86 | 22.86 | - | 53,744 |
| Mar 24, 2025 | 22.77 | 22.93 | 22.77 | 22.86 | 22.86 | 1.33% | 48,088 |
| Mar 21, 2025 | 22.37 | 22.58 | 22.27 | 22.56 | 22.56 | -0.66% | 56,571 |
| Mar 20, 2025 | 22.77 | 22.88 | 22.62 | 22.71 | 22.71 | -1.35% | 48,622 |
| Mar 19, 2025 | 22.90 | 23.18 | 22.87 | 23.02 | 23.02 | 0.52% | 41,100 |
| Mar 18, 2025 | 22.94 | 22.97 | 22.83 | 22.90 | 22.90 | -0.52% | 46,229 |
| Mar 17, 2025 | 22.70 | 23.09 | 22.70 | 23.02 | 23.02 | 1.37% | 47,141 |
| Mar 14, 2025 | 22.50 | 22.72 | 22.49 | 22.71 | 22.71 | 2.39% | 64,760 |
| Mar 13, 2025 | 22.34 | 22.51 | 22.11 | 22.18 | 22.18 | -0.89% | 170,834 |
| Mar 12, 2025 | 22.57 | 22.57 | 22.27 | 22.38 | 22.38 | 0.36% | 35,715 |
| Mar 11, 2025 | 22.35 | 22.60 | 21.97 | 22.30 | 22.30 | 0.04% | 84,025 |
| Mar 10, 2025 | 22.49 | 22.66 | 22.03 | 22.29 | 22.29 | -3.00% | 56,846 |
| Mar 7, 2025 | 22.64 | 23.00 | 22.46 | 22.98 | 22.98 | 1.59% | 61,030 |
| Mar 6, 2025 | 22.60 | 22.90 | 22.52 | 22.62 | 22.62 | -0.83% | 69,689 |
| Mar 5, 2025 | 22.35 | 22.83 | 22.30 | 22.81 | 22.81 | 3.92% | 81,101 |
| Mar 4, 2025 | 21.76 | 22.32 | 21.46 | 21.95 | 21.95 | -0.99% | 121,248 |
| Mar 3, 2025 | 23.05 | 23.06 | 22.04 | 22.17 | 22.17 | -2.29% | 137,144 |
| Feb 28, 2025 | 22.51 | 22.77 | 22.31 | 22.69 | 22.69 | -1.13% | 80,983 |
| Feb 27, 2025 | 23.54 | 23.58 | 22.91 | 22.95 | 22.95 | -2.09% | 51,970 |
| Feb 26, 2025 | 23.39 | 23.68 | 23.29 | 23.44 | 23.44 | 0.82% | 102,923 |
| Feb 25, 2025 | 23.55 | 23.58 | 23.12 | 23.25 | 23.25 | -1.06% | 147,506 |
| Feb 24, 2025 | 23.75 | 23.78 | 23.38 | 23.50 | 23.50 | -1.05% | 89,176 |
| Feb 21, 2025 | 24.34 | 24.36 | 23.66 | 23.75 | 23.75 | -1.98% | 57,733 |
| Feb 20, 2025 | 24.33 | 24.33 | 23.98 | 24.23 | 24.23 | 0.46% | 100,060 |
| Feb 19, 2025 | 24.02 | 24.20 | 24.02 | 24.12 | 24.12 | 0.21% | 50,340 |
| Feb 18, 2025 | 23.81 | 24.10 | 23.80 | 24.07 | 24.07 | 1.18% | 120,682 |
| Feb 14, 2025 | 23.75 | 23.94 | 23.68 | 23.79 | 23.79 | 0.68% | 405,502 |
| Feb 13, 2025 | 23.30 | 23.66 | 23.30 | 23.63 | 23.63 | 2.47% | 83,757 |
| Feb 12, 2025 | 22.72 | 23.14 | 22.72 | 23.06 | 23.06 | 0.61% | 68,754 |
| Feb 11, 2025 | 22.86 | 23.11 | 22.70 | 22.92 | 22.92 | -1.42% | 110,980 |
| Feb 10, 2025 | 23.32 | 23.37 | 23.24 | 23.25 | 23.25 | 0.74% | 104,246 |
| Feb 7, 2025 | 23.42 | 23.49 | 23.03 | 23.08 | 23.08 | -1.03% | 160,726 |