Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
26.14
+0.91 (3.61%)
At close: Aug 22, 2025, 4:00 PM
25.62
-0.52 (-1.99%)
After-hours: Aug 22, 2025, 7:07 PM EDT
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.99 | 25.01 | 25.01 | -0.60% | 47,040 |
| Jul 25, 2025 | 25.15 | 25.20 | 24.98 | 25.16 | 25.16 | -0.20% | 582,845 |
| Jul 24, 2025 | 25.36 | 25.45 | 25.21 | 25.21 | 25.21 | -0.94% | 26,999 |
| Jul 23, 2025 | 25.35 | 25.46 | 25.27 | 25.45 | 25.45 | 1.56% | 41,772 |
| Jul 22, 2025 | 24.79 | 25.11 | 24.71 | 25.06 | 25.06 | 0.72% | 29,167 |
| Jul 21, 2025 | 25.00 | 25.19 | 24.88 | 24.88 | 24.88 | 0.30% | 82,533 |
| Jul 18, 2025 | 24.86 | 24.95 | 24.73 | 24.81 | 24.81 | 0.34% | 38,072 |
| Jul 17, 2025 | 24.35 | 24.78 | 24.34 | 24.72 | 24.72 | 2.19% | 47,140 |
| Jul 16, 2025 | 24.13 | 24.22 | 23.88 | 24.19 | 24.19 | -0.45% | 111,741 |
| Jul 15, 2025 | 24.50 | 24.58 | 24.30 | 24.30 | 24.30 | -0.29% | 36,937 |
| Jul 14, 2025 | 24.26 | 24.46 | 24.18 | 24.37 | 24.37 | 0.79% | 52,898 |
| Jul 11, 2025 | 24.18 | 24.30 | 24.14 | 24.18 | 24.18 | -0.62% | 35,954 |
| Jul 10, 2025 | 24.06 | 24.43 | 24.04 | 24.33 | 24.33 | 1.00% | 64,236 |
| Jul 9, 2025 | 23.99 | 24.15 | 23.95 | 24.09 | 24.09 | 0.71% | 41,214 |
| Jul 8, 2025 | 23.65 | 24.05 | 23.65 | 23.92 | 23.92 | 1.96% | 25,327 |
| Jul 7, 2025 | 23.73 | 23.80 | 23.34 | 23.46 | 23.46 | -2.53% | 63,582 |
| Jul 3, 2025 | 23.97 | 24.19 | 23.97 | 24.07 | 24.07 | 1.13% | 44,263 |
| Jul 2, 2025 | 23.44 | 23.80 | 23.44 | 23.80 | 23.80 | 1.97% | 29,273 |
| Jul 1, 2025 | 23.09 | 23.54 | 23.08 | 23.34 | 23.34 | 0.17% | 56,324 |
| Jun 30, 2025 | 23.35 | 23.44 | 23.25 | 23.30 | 23.30 | -0.13% | 41,797 |
| Jun 27, 2025 | 23.40 | 23.45 | 23.16 | 23.33 | 23.33 | -0.77% | 22,443 |
| Jun 26, 2025 | 23.20 | 23.55 | 23.20 | 23.51 | 23.34 | 1.64% | 53,241 |
| Jun 25, 2025 | 23.28 | 23.28 | 23.02 | 23.13 | 22.96 | 0.13% | 37,998 |
| Jun 24, 2025 | 22.84 | 23.15 | 22.84 | 23.10 | 22.93 | 2.53% | 45,855 |
| Jun 23, 2025 | 22.18 | 22.57 | 22.14 | 22.53 | 22.37 | 1.26% | 39,907 |
| Jun 20, 2025 | 22.60 | 22.63 | 22.25 | 22.25 | 22.09 | -1.02% | 32,632 |
| Jun 18, 2025 | 22.42 | 22.67 | 22.42 | 22.48 | 22.32 | 0.36% | 54,700 |
| Jun 17, 2025 | 22.69 | 22.72 | 22.40 | 22.40 | 22.24 | -1.80% | 19,745 |
| Jun 16, 2025 | 22.67 | 22.93 | 22.67 | 22.81 | 22.64 | 1.33% | 36,482 |
| Jun 13, 2025 | 22.55 | 22.76 | 22.48 | 22.51 | 22.35 | -2.22% | 17,609 |
| Jun 12, 2025 | 23.01 | 23.14 | 22.95 | 23.02 | 22.85 | -0.30% | 29,417 |