Global X Autonomous & Electric Vehicles ETF (DRIV)

DRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.70	32.82	32.46	32.60	32.60	-1.73%	27,153
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
Jan 28, 2026	33.42	33.60	33.28	33.46	33.46	0.21%	29,401
Jan 27, 2026	32.87	33.44	32.87	33.39	33.39	1.69%	33,400
Jan 26, 2026	33.18	33.26	32.79	32.84	32.84	-1.05%	45,099
Jan 23, 2026	33.30	33.34	33.09	33.18	33.18	-0.93%	25,689
Jan 22, 2026	33.50	33.65	33.38	33.50	33.50	1.07%	43,654
Jan 21, 2026	32.67	33.20	32.51	33.14	33.14	3.53%	54,732
Jan 20, 2026	31.82	32.33	31.82	32.01	32.01	-1.39%	58,533
Jan 16, 2026	32.51	32.54	32.25	32.46	32.46	-0.24%	36,320
Jan 15, 2026	32.69	32.80	32.54	32.54	32.54	0.58%	112,992
Jan 14, 2026	32.29	32.35	32.12	32.35	32.35	-0.28%	35,947
Jan 13, 2026	32.40	32.61	32.30	32.44	32.44	0.71%	74,931
Jan 12, 2026	31.82	32.30	31.82	32.21	32.21	1.19%	56,287
Jan 9, 2026	31.48	31.84	31.36	31.83	31.83	1.43%	33,854
Jan 8, 2026	31.30	31.42	31.11	31.38	31.38	0.35%	50,020
Jan 7, 2026	31.50	31.50	31.23	31.27	31.27	-0.73%	39,780
Jan 6, 2026	31.11	31.58	31.02	31.50	31.50	2.27%	61,246
Jan 5, 2026	30.73	30.88	30.70	30.80	30.80	1.12%	41,288
Jan 2, 2026	30.09	30.49	30.09	30.46	30.46	2.96%	34,642
Dec 31, 2025	29.82	29.82	29.52	29.58	29.58	-1.19%	18,150
Dec 30, 2025	29.97	30.12	29.81	29.94	29.94	-0.27%	17,273
Dec 29, 2025	30.11	30.23	29.95	30.02	29.87	-1.44%	39,379
Dec 26, 2025	30.46	30.48	30.23	30.46	30.31	0.51%	83,433
Dec 24, 2025	30.20	30.34	30.20	30.31	30.16	0.28%	41,864
Dec 23, 2025	30.12	30.26	30.09	30.22	30.07	-0.23%	50,372
Dec 22, 2025	30.39	30.39	29.94	30.29	30.14	1.56%	69,154
Dec 19, 2025	29.62	29.96	29.56	29.83	29.68	1.45%	23,185
Dec 18, 2025	29.51	29.61	29.32	29.40	29.26	0.84%	31,560
Dec 17, 2025	29.84	29.96	29.13	29.15	29.01	-1.56%	18,561
Dec 16, 2025	29.59	29.76	29.37	29.62	29.47	-0.50%	29,821

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.