Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
29.04
-0.52 (-1.76%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.62 | 29.68 | 28.94 | 29.04 | 29.04 | -1.76% | 114,565 |
| Oct 6, 2025 | 29.59 | 29.76 | 29.51 | 29.56 | 29.56 | 0.72% | 30,226 |
| Oct 3, 2025 | 29.18 | 29.50 | 29.03 | 29.35 | 29.35 | 0.79% | 82,556 |
| Oct 2, 2025 | 29.02 | 29.17 | 28.82 | 29.12 | 29.12 | 1.22% | 151,953 |
| Oct 1, 2025 | 28.27 | 28.77 | 28.12 | 28.77 | 28.77 | 1.73% | 254,064 |
| Sep 30, 2025 | 28.04 | 28.28 | 27.93 | 28.28 | 28.28 | 0.89% | 68,150 |
| Sep 29, 2025 | 28.21 | 28.29 | 27.98 | 28.03 | 28.03 | 0.29% | 55,418 |
| Sep 26, 2025 | 27.80 | 27.98 | 27.66 | 27.95 | 27.95 | 0.14% | 69,500 |
| Sep 25, 2025 | 27.54 | 27.99 | 27.44 | 27.91 | 27.91 | 0.22% | 48,649 |
| Sep 24, 2025 | 27.95 | 28.05 | 27.74 | 27.85 | 27.85 | -0.71% | 59,958 |
| Sep 23, 2025 | 28.25 | 28.48 | 27.91 | 28.05 | 28.05 | -1.06% | 41,285 |
| Sep 22, 2025 | 27.96 | 28.36 | 27.95 | 28.35 | 28.35 | 1.36% | 58,442 |
| Sep 19, 2025 | 27.98 | 28.02 | 27.87 | 27.97 | 27.97 | -0.04% | 72,445 |
| Sep 18, 2025 | 27.71 | 28.01 | 27.59 | 27.98 | 27.98 | 1.86% | 80,190 |
| Sep 17, 2025 | 27.19 | 27.65 | 27.14 | 27.47 | 27.47 | 1.20% | 70,561 |
| Sep 16, 2025 | 26.96 | 27.16 | 26.88 | 27.15 | 27.15 | 1.10% | 84,584 |
| Sep 15, 2025 | 26.68 | 26.86 | 26.68 | 26.85 | 26.85 | 1.94% | 69,387 |
| Sep 12, 2025 | 26.32 | 26.38 | 26.21 | 26.34 | 26.34 | -0.34% | 23,121 |
| Sep 11, 2025 | 26.02 | 26.47 | 26.02 | 26.43 | 26.43 | 2.13% | 46,317 |
| Sep 10, 2025 | 25.97 | 26.10 | 25.85 | 25.88 | 25.88 | -1.22% | 254,217 |
| Sep 9, 2025 | 26.23 | 26.28 | 26.04 | 26.20 | 26.20 | -0.30% | 259,718 |
| Sep 8, 2025 | 26.23 | 26.30 | 26.13 | 26.28 | 26.28 | 1.31% | 319,152 |
| Sep 5, 2025 | 25.98 | 26.15 | 25.74 | 25.94 | 25.94 | 1.33% | 80,528 |
| Sep 4, 2025 | 25.38 | 25.60 | 25.33 | 25.60 | 25.60 | 0.49% | 25,470 |
| Sep 3, 2025 | 25.60 | 25.70 | 25.38 | 25.48 | 25.48 | -0.33% | 98,852 |
| Sep 2, 2025 | 25.23 | 25.56 | 25.14 | 25.56 | 25.56 | -1.71% | 86,297 |
| Aug 29, 2025 | 26.08 | 26.21 | 25.97 | 26.00 | 26.00 | -0.90% | 52,612 |
| Aug 28, 2025 | 26.19 | 26.24 | 26.11 | 26.24 | 26.24 | 0.56% | 72,541 |
| Aug 27, 2025 | 26.05 | 26.12 | 25.94 | 26.10 | 26.10 | -0.29% | 42,258 |
| Aug 26, 2025 | 25.97 | 26.28 | 25.97 | 26.17 | 26.17 | 0.50% | 77,517 |
| Aug 25, 2025 | 26.11 | 26.19 | 25.99 | 26.04 | 26.04 | -0.38% | 81,806 |
| Aug 22, 2025 | 25.36 | 26.19 | 25.36 | 26.14 | 26.14 | 3.61% | 58,670 |
| Aug 21, 2025 | 25.12 | 25.29 | 25.12 | 25.23 | 25.23 | -0.24% | 67,687 |
| Aug 20, 2025 | 25.28 | 25.39 | 24.95 | 25.29 | 25.29 | -0.90% | 63,607 |
| Aug 19, 2025 | 25.84 | 25.84 | 25.49 | 25.52 | 25.52 | -0.70% | 43,158 |
| Aug 18, 2025 | 25.70 | 25.78 | 25.65 | 25.70 | 25.70 | -0.08% | 89,029 |
| Aug 15, 2025 | 25.81 | 25.81 | 25.62 | 25.72 | 25.72 | 0.74% | 159,960 |
| Aug 14, 2025 | 25.50 | 25.58 | 25.27 | 25.53 | 25.53 | -1.24% | 70,421 |
| Aug 13, 2025 | 25.75 | 25.90 | 25.72 | 25.85 | 25.85 | 0.51% | 241,546 |
| Aug 12, 2025 | 25.25 | 25.72 | 25.22 | 25.72 | 25.72 | 2.02% | 57,990 |
| Aug 11, 2025 | 25.22 | 25.43 | 25.20 | 25.21 | 25.21 | 1.37% | 58,349 |
| Aug 8, 2025 | 24.62 | 24.88 | 24.62 | 24.87 | 24.87 | 2.18% | 127,962 |
| Aug 7, 2025 | 24.49 | 24.50 | 24.21 | 24.34 | 24.34 | 0.50% | 40,922 |
| Aug 6, 2025 | 24.19 | 24.23 | 24.03 | 24.22 | 24.22 | 0.25% | 97,142 |
| Aug 5, 2025 | 24.20 | 24.32 | 24.04 | 24.16 | 24.16 | 0.62% | 32,971 |
| Aug 4, 2025 | 23.97 | 24.06 | 23.91 | 24.01 | 24.01 | 1.44% | 39,829 |
| Aug 1, 2025 | 23.65 | 23.80 | 23.41 | 23.67 | 23.67 | -1.42% | 39,014 |
| Jul 31, 2025 | 24.26 | 24.26 | 23.90 | 24.01 | 24.01 | -1.72% | 36,500 |
| Jul 30, 2025 | 24.61 | 24.61 | 24.29 | 24.43 | 24.43 | -0.81% | 95,475 |
| Jul 29, 2025 | 25.02 | 25.05 | 24.62 | 24.63 | 24.63 | -1.52% | 38,303 |