Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
27.85
+0.25 (0.91%)
At close: Nov 21, 2025, 4:00 PM EST
27.87
+0.02 (0.07%)
After-hours: Nov 21, 2025, 4:15 PM EST
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.50 | 28.06 | 27.05 | 27.85 | 27.85 | 0.89% | 26,158 |
| Nov 20, 2025 | 28.99 | 29.17 | 27.55 | 27.60 | 27.60 | -3.41% | 41,062 |
| Nov 19, 2025 | 28.41 | 28.96 | 28.35 | 28.58 | 28.58 | 0.10% | 27,696 |
| Nov 18, 2025 | 28.40 | 28.78 | 28.15 | 28.55 | 28.55 | -0.87% | 45,450 |
| Nov 17, 2025 | 29.15 | 29.48 | 28.65 | 28.80 | 28.80 | -1.70% | 55,287 |
| Nov 14, 2025 | 28.75 | 29.67 | 28.70 | 29.30 | 29.30 | -0.54% | 44,525 |
| Nov 13, 2025 | 30.27 | 30.30 | 29.33 | 29.46 | 29.46 | -2.22% | 45,702 |
| Nov 12, 2025 | 30.27 | 30.30 | 29.93 | 30.13 | 30.13 | -0.01% | 32,039 |
| Nov 11, 2025 | 30.37 | 30.37 | 29.94 | 30.13 | 30.13 | -0.75% | 76,122 |
| Nov 10, 2025 | 30.43 | 30.48 | 30.01 | 30.36 | 30.36 | 2.55% | 51,236 |
| Nov 7, 2025 | 29.19 | 29.61 | 28.79 | 29.61 | 29.61 | -0.14% | 66,588 |
| Nov 6, 2025 | 30.18 | 30.29 | 29.51 | 29.65 | 29.65 | -1.20% | 52,230 |
| Nov 5, 2025 | 29.55 | 30.18 | 29.51 | 30.01 | 30.01 | 1.98% | 107,252 |
| Nov 4, 2025 | 29.65 | 29.96 | 29.42 | 29.42 | 29.42 | -3.58% | 56,408 |
| Nov 3, 2025 | 30.65 | 30.80 | 30.42 | 30.51 | 30.51 | -0.21% | 30,697 |
| Oct 31, 2025 | 30.43 | 30.60 | 30.26 | 30.58 | 30.58 | 0.70% | 93,180 |
| Oct 30, 2025 | 30.48 | 30.65 | 30.24 | 30.37 | 30.37 | -1.12% | 33,718 |
| Oct 29, 2025 | 30.63 | 30.98 | 30.44 | 30.71 | 30.71 | 1.32% | 50,922 |
| Oct 28, 2025 | 30.22 | 30.42 | 30.18 | 30.31 | 30.31 | 0.08% | 36,770 |
| Oct 27, 2025 | 30.26 | 30.47 | 30.25 | 30.29 | 30.29 | 1.04% | 67,187 |
| Oct 24, 2025 | 29.80 | 30.05 | 29.76 | 29.97 | 29.97 | 2.51% | 83,479 |
| Oct 23, 2025 | 28.73 | 29.32 | 28.73 | 29.24 | 29.24 | 1.97% | 41,216 |
| Oct 22, 2025 | 29.02 | 29.17 | 28.34 | 28.67 | 28.67 | -1.67% | 31,402 |
| Oct 21, 2025 | 29.25 | 29.33 | 29.03 | 29.16 | 29.16 | -0.63% | 27,828 |
| Oct 20, 2025 | 29.17 | 29.44 | 29.14 | 29.35 | 29.35 | 1.51% | 35,773 |
| Oct 17, 2025 | 28.93 | 29.13 | 28.77 | 28.91 | 28.91 | -0.76% | 30,581 |
| Oct 16, 2025 | 29.44 | 29.68 | 28.96 | 29.13 | 29.13 | -0.73% | 29,608 |
| Oct 15, 2025 | 29.48 | 29.58 | 28.96 | 29.34 | 29.34 | 1.26% | 34,752 |
| Oct 14, 2025 | 28.41 | 29.22 | 28.21 | 28.98 | 28.98 | -0.01% | 39,498 |
| Oct 13, 2025 | 28.65 | 29.14 | 28.64 | 28.98 | 28.98 | 5.09% | 135,864 |
| Oct 10, 2025 | 28.84 | 29.01 | 27.51 | 27.58 | 27.58 | -5.06% | 55,541 |
| Oct 9, 2025 | 29.20 | 29.25 | 28.87 | 29.05 | 29.05 | -0.89% | 41,397 |
| Oct 8, 2025 | 29.12 | 29.31 | 29.12 | 29.31 | 29.31 | 0.93% | 55,063 |
| 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 |