Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
32.97
+0.34 (1.04%)
At close: Apr 10, 2026, 4:00 PM EDT
33.01
+0.04 (0.12%)
After-hours: Apr 10, 2026, 4:15 PM EDT
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 32.84 | 33.17 | 32.84 | 32.97 | 32.97 | 1.04% | 27,103 |
| Apr 9, 2026 | 32.32 | 32.75 | 32.28 | 32.63 | 32.63 | 0.34% | 21,405 |
| Apr 8, 2026 | 32.71 | 32.71 | 32.31 | 32.52 | 32.52 | 4.82% | 42,268 |
| Apr 7, 2026 | 30.90 | 31.03 | 30.51 | 31.02 | 31.02 | -0.14% | 19,438 |
| Apr 6, 2026 | 30.90 | 31.23 | 30.88 | 31.07 | 31.07 | 0.34% | 26,612 |
| Apr 2, 2026 | 30.00 | 31.04 | 30.00 | 30.96 | 30.96 | 0.16% | 66,886 |
| Apr 1, 2026 | 30.90 | 31.27 | 30.80 | 30.91 | 30.91 | 1.28% | 31,846 |
| Mar 31, 2026 | 29.53 | 30.57 | 29.53 | 30.52 | 30.52 | 4.83% | 42,426 |
| Mar 30, 2026 | 30.04 | 30.05 | 28.99 | 29.12 | 29.12 | -1.69% | 22,588 |
| Mar 27, 2026 | 29.96 | 30.08 | 29.53 | 29.62 | 29.62 | -0.98% | 27,098 |
| Mar 26, 2026 | 30.33 | 30.65 | 29.91 | 29.91 | 29.91 | -3.17% | 12,266 |
| Mar 25, 2026 | 30.93 | 31.11 | 30.80 | 30.89 | 30.89 | 1.51% | 16,306 |
| Mar 24, 2026 | 29.93 | 30.55 | 29.74 | 30.43 | 30.43 | 0.65% | 21,537 |
| Mar 23, 2026 | 30.06 | 30.65 | 30.01 | 30.23 | 30.23 | 3.12% | 17,685 |
| Mar 20, 2026 | 30.25 | 30.30 | 29.12 | 29.32 | 29.32 | -3.29% | 23,289 |
| Mar 19, 2026 | 29.60 | 30.50 | 29.59 | 30.32 | 30.32 | 0.22% | 28,625 |
| Mar 18, 2026 | 30.46 | 30.71 | 30.17 | 30.25 | 30.25 | -1.80% | 99,117 |
| Mar 17, 2026 | 30.84 | 30.94 | 30.58 | 30.81 | 30.81 | 0.35% | 48,972 |
| Mar 16, 2026 | 30.69 | 30.94 | 30.61 | 30.70 | 30.70 | 1.86% | 30,306 |
| Mar 13, 2026 | 30.71 | 30.86 | 30.10 | 30.14 | 30.14 | -0.89% | 10,822 |
| Mar 12, 2026 | 30.90 | 30.90 | 30.39 | 30.41 | 30.41 | -2.56% | 42,674 |
| Mar 11, 2026 | 31.08 | 31.55 | 31.08 | 31.21 | 31.21 | 0.64% | 22,201 |
| Mar 10, 2026 | 30.90 | 31.59 | 30.90 | 31.01 | 31.01 | 0.98% | 25,460 |
| Mar 9, 2026 | 29.71 | 30.88 | 29.57 | 30.71 | 30.71 | 1.82% | 123,367 |
| Mar 6, 2026 | 30.20 | 30.55 | 30.03 | 30.16 | 30.16 | -1.86% | 29,558 |
| Mar 5, 2026 | 31.01 | 31.40 | 30.40 | 30.73 | 30.73 | -2.10% | 40,914 |
| Mar 4, 2026 | 31.25 | 31.49 | 31.01 | 31.39 | 31.39 | 0.96% | 83,301 |
| Mar 3, 2026 | 30.83 | 31.28 | 30.35 | 31.09 | 31.09 | -4.51% | 61,755 |
| Mar 2, 2026 | 31.91 | 32.56 | 31.70 | 32.56 | 32.56 | -0.29% | 27,034 |
| Feb 27, 2026 | 32.70 | 32.82 | 32.46 | 32.66 | 32.66 | -1.56% | 27,403 |
| Feb 26, 2026 | 33.44 | 33.45 | 32.79 | 33.17 | 33.17 | -1.36% | 42,661 |
| Feb 25, 2026 | 33.52 | 33.75 | 33.44 | 33.63 | 33.63 | 1.14% | 73,334 |
| Feb 24, 2026 | 32.69 | 33.28 | 32.69 | 33.25 | 33.25 | 2.31% | 37,408 |
| Feb 23, 2026 | 32.57 | 32.69 | 32.22 | 32.50 | 32.50 | -0.11% | 27,105 |
| Feb 20, 2026 | 32.16 | 32.63 | 32.15 | 32.54 | 32.54 | 0.36% | 61,115 |
| Feb 19, 2026 | 32.41 | 32.49 | 32.21 | 32.42 | 32.42 | -0.70% | 79,793 |
| Feb 18, 2026 | 32.73 | 33.00 | 32.55 | 32.65 | 32.65 | 0.12% | 42,476 |
| Feb 17, 2026 | 32.43 | 32.85 | 32.10 | 32.61 | 32.61 | -0.31% | 101,322 |
| Feb 13, 2026 | 32.54 | 32.92 | 32.46 | 32.71 | 32.71 | 1.02% | 27,262 |
| Feb 12, 2026 | 33.20 | 33.31 | 32.29 | 32.38 | 32.38 | -2.41% | 43,799 |
| Feb 11, 2026 | 33.10 | 33.25 | 32.75 | 33.18 | 33.18 | 0.94% | 40,336 |
| Feb 10, 2026 | 32.89 | 33.06 | 32.75 | 32.87 | 32.87 | 0.06% | 23,166 |
| Feb 9, 2026 | 32.45 | 32.94 | 32.31 | 32.85 | 32.85 | 0.67% | 38,083 |
| Feb 6, 2026 | 31.96 | 32.63 | 31.96 | 32.63 | 32.63 | 3.92% | 41,379 |
| Feb 5, 2026 | 31.57 | 32.05 | 31.38 | 31.40 | 31.40 | -2.58% | 73,009 |
| Feb 4, 2026 | 32.63 | 32.82 | 31.81 | 32.23 | 32.23 | -0.34% | 56,443 |
| Feb 3, 2026 | 32.35 | 32.53 | 31.75 | 32.34 | 32.34 | 0.68% | 182,005 |
| Feb 2, 2026 | 31.90 | 32.30 | 31.82 | 32.12 | 32.12 | -0.06% | 170,545 |
| Jan 30, 2026 | 32.73 | 32.99 | 31.94 | 32.14 | 32.14 | -3.28% | 109,512 |
| Jan 29, 2026 | 33.45 | 33.47 | 32.43 | 33.23 | 33.23 | -0.69% | 86,803 |