Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
22.94
-0.08 (-0.35%)
Mar 18, 2025, 2:55 PM EDT - Market open
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 22.94 | 22.98 | 22.86 | 22.91 | - | -0.48% | 26,982 |
| 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 |
| Feb 6, 2025 | 23.31 | 23.43 | 23.20 | 23.32 | 23.32 | 0.43% | 58,641 |
| Feb 5, 2025 | 23.09 | 23.33 | 23.03 | 23.22 | 23.22 | 0.61% | 209,454 |
| Feb 4, 2025 | 22.80 | 23.13 | 22.79 | 23.08 | 23.08 | 2.08% | 102,332 |
| Feb 3, 2025 | 22.48 | 22.83 | 22.22 | 22.61 | 22.61 | -2.46% | 208,773 |
| Jan 31, 2025 | 23.43 | 23.71 | 23.14 | 23.18 | 23.18 | -1.07% | 76,400 |
| Jan 30, 2025 | 23.34 | 23.57 | 23.32 | 23.43 | 23.43 | 1.21% | 186,881 |
| Jan 29, 2025 | 23.25 | 23.30 | 23.09 | 23.15 | 23.15 | -0.47% | 30,704 |
| Jan 28, 2025 | 23.25 | 23.28 | 22.95 | 23.26 | 23.26 | -0.21% | 78,414 |
| Jan 27, 2025 | 23.47 | 23.62 | 23.14 | 23.31 | 23.31 | -2.79% | 71,620 |
| Jan 24, 2025 | 24.06 | 24.17 | 23.96 | 23.98 | 23.98 | -0.17% | 51,997 |
| Jan 23, 2025 | 23.80 | 24.02 | 23.76 | 24.02 | 24.02 | 0.54% | 95,768 |
| Jan 22, 2025 | 24.02 | 24.11 | 23.89 | 23.89 | 23.89 | -0.62% | 62,132 |
| Jan 21, 2025 | 24.02 | 24.08 | 23.72 | 24.04 | 24.04 | 1.61% | 91,329 |
| Jan 17, 2025 | 23.62 | 23.81 | 23.62 | 23.66 | 23.66 | 1.11% | 56,907 |
| Jan 16, 2025 | 23.48 | 23.50 | 23.36 | 23.40 | 23.40 | -0.21% | 68,691 |
| Jan 15, 2025 | 23.39 | 23.53 | 23.34 | 23.45 | 23.45 | 2.36% | 230,046 |
| Jan 14, 2025 | 23.08 | 23.25 | 22.84 | 22.91 | 22.91 | 0.35% | 52,528 |
| Jan 13, 2025 | 22.53 | 22.83 | 22.51 | 22.83 | 22.83 | -0.13% | 47,788 |
| Jan 10, 2025 | 22.96 | 22.98 | 22.68 | 22.86 | 22.86 | -2.22% | 65,935 |
| Jan 8, 2025 | 23.50 | 23.50 | 23.16 | 23.38 | 23.38 | -1.27% | 44,318 |
| Jan 7, 2025 | 23.99 | 24.23 | 23.57 | 23.68 | 23.68 | -0.96% | 75,095 |
| Jan 6, 2025 | 23.80 | 24.13 | 23.80 | 23.91 | 23.91 | 2.27% | 96,343 |
| Jan 3, 2025 | 23.02 | 23.43 | 23.00 | 23.38 | 23.38 | 1.43% | 73,752 |