Skip to main content
Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
23.22
+0.24 (1.04%)
At close: Dec 20, 2024, 4:00 PM
23.05
-0.17 (-0.73%)
After-hours: Dec 20, 2024, 5:08 PM EST

DRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7723.4822.7623.2223.221.04%162,579
Dec 19, 202423.2923.3722.9622.9822.98-0.35%107,672
Dec 18, 202423.8324.1622.9223.0623.06-3.15%172,362
Dec 17, 202423.8323.9323.7723.8123.81-0.50%69,970
Dec 16, 202423.7823.9923.6623.9323.930.13%66,178
Dec 13, 202423.9723.9923.7323.9023.90-0.50%65,062
Dec 12, 202424.0324.1623.9824.0224.02-0.41%108,358
Dec 11, 202424.0224.2123.8824.1224.120.92%109,394
Dec 10, 202424.1524.1523.8123.9023.90-1.32%92,133
Dec 9, 202424.1024.5424.0724.2224.221.64%125,203
Dec 6, 202423.7723.8423.7223.8323.830.89%73,760
Dec 5, 202423.7723.8723.6123.6223.62-0.51%88,147
Dec 4, 202423.7423.8023.6123.7423.740.21%102,299
Dec 3, 202423.7123.7923.5423.6923.69-0.84%130,755
Dec 2, 202423.7723.9423.7623.8923.891.01%83,001
Nov 29, 202423.4523.7023.4423.6523.651.20%36,492
Nov 27, 202423.4423.6223.2523.3723.37-0.17%66,034
Nov 26, 202423.6823.6823.3623.4123.41-1.47%59,582
Nov 25, 202423.7723.8923.6823.7623.760.85%75,041
Nov 22, 202423.2823.5623.2223.5623.560.60%105,238
Nov 21, 202423.3223.4523.1723.4223.420.30%70,347
Nov 20, 202423.3023.3523.1223.3523.35-0.38%71,605
Nov 19, 202423.1623.5023.1623.4423.440.34%78,738
Nov 18, 202423.2323.4723.2023.3623.361.21%72,603
Nov 15, 202423.0023.1622.8923.0823.08-0.35%52,651
Nov 14, 202423.4123.5623.0823.1623.16-1.15%92,067
Nov 13, 202423.5823.7023.3923.4323.43-0.51%91,541
Nov 12, 202423.8323.8723.3923.5523.55-1.63%70,362
Nov 11, 202423.9223.9823.7323.9423.941.44%86,316
Nov 8, 202423.4823.6023.4123.6023.60-0.42%83,624
Nov 7, 202423.4523.7523.4023.7023.702.86%258,095
Nov 6, 202422.9823.0622.6523.0423.040.48%120,678
Nov 5, 202422.7122.9322.7122.9322.931.06%70,961
Nov 4, 202422.7022.9022.6422.6922.690.40%54,388
Nov 1, 202422.5422.8022.5022.6022.600.67%72,406
Oct 31, 202422.8222.8222.3522.4522.45-2.31%63,496
Oct 30, 202423.1623.3022.9422.9822.98-1.63%55,460
Oct 29, 202423.4123.4323.2323.3623.36-0.55%58,084
Oct 28, 202423.1523.5923.0323.4923.491.95%75,329
Oct 25, 202423.0623.2422.9823.0423.040.96%49,992
Oct 24, 202422.8522.9322.6122.8222.820.66%47,696
Oct 23, 202422.8322.8822.4722.6722.67-0.87%57,026
Oct 22, 202422.6922.9222.6422.8722.870.53%73,487
Oct 21, 202422.7822.8422.5622.7522.75-0.52%65,827
Oct 18, 202422.9722.9722.8422.8722.870.75%150,280
Oct 17, 202422.9822.9822.6922.7022.70-1.00%81,701
Oct 16, 202422.9023.0222.8522.9322.930.57%44,728
Oct 15, 202423.1923.2122.7422.8022.80-2.40%78,627
Oct 14, 202423.3523.4523.2023.3623.36-0.34%51,057
Oct 11, 202423.1223.4823.1223.4423.440.60%43,504
Oct 10, 202423.2323.3323.0523.3023.30-0.09%57,176
Oct 9, 202423.1323.4023.0623.3223.320.56%40,816
Oct 8, 202423.2223.2523.0423.1923.19-1.19%149,879
Oct 7, 202423.4623.5623.3123.4723.470.73%81,100
Oct 4, 202423.2323.3023.1023.3023.301.66%94,408
Oct 3, 202422.9223.0622.8322.9222.92-1.76%41,508
Oct 2, 202423.2223.4123.1023.3323.330.65%46,190
Oct 1, 202423.4923.4923.0023.1823.18-1.28%77,078
Sep 30, 202423.6223.7123.2723.4823.48-1.14%71,170
Sep 27, 202423.7123.9223.5923.7523.751.15%176,103
Sep 26, 202423.3923.5123.2023.4823.483.21%83,343
Sep 25, 202422.8422.8722.6822.7522.75-0.83%57,439
Sep 24, 202422.7522.9622.7222.9422.942.05%124,091
Sep 23, 202422.4422.5222.3822.4822.480.67%84,158
Sep 20, 202422.5122.5222.1722.3322.33-1.50%65,648
Sep 19, 202422.6422.7422.4822.6722.673.05%65,816
Sep 18, 202422.1422.4521.8922.0022.00-0.41%74,369
Sep 17, 202422.0622.3021.9922.0922.090.85%40,531
Sep 16, 202421.9221.9821.7621.9021.90-0.13%56,073
Sep 13, 202421.7621.9821.6621.9321.931.07%102,632
Sep 12, 202421.5621.8021.4421.7021.700.18%58,844
Sep 11, 202421.2521.6620.9821.6621.663.04%70,869
Sep 10, 202421.0321.0320.7021.0221.02-0.85%654,080
Sep 9, 202421.1521.3321.1221.2021.201.10%47,828
Sep 6, 202421.6021.6020.9420.9720.97-3.72%48,230
Sep 5, 202421.7821.9421.6621.7821.780.46%67,891
Sep 4, 202421.6021.9621.6021.6821.68-0.41%113,787
Sep 3, 202422.3922.4321.6821.7721.77-4.14%144,128
Aug 30, 202422.7522.7722.4922.7122.710.66%101,963
Aug 29, 202422.4822.7822.4722.5622.561.12%76,048
Aug 28, 202422.5922.6222.2022.3122.31-1.37%68,628
Aug 27, 202422.6122.7022.4622.6222.620.27%76,118
Aug 26, 202422.7322.8122.5222.5622.56-0.97%86,055
Aug 23, 202422.3822.7822.3822.7822.783.03%46,978
Aug 22, 202422.5922.5922.1122.1122.11-2.12%44,555
Aug 21, 202422.3822.6222.3122.5922.591.99%86,276
Aug 20, 202422.3322.3522.0922.1522.15-0.76%53,222
Aug 19, 202422.1022.3522.0622.3222.321.48%59,100
Aug 16, 202421.8522.0421.8122.0022.000.62%61,288
Aug 15, 202421.5921.9421.5921.8621.862.48%77,036
Aug 14, 202421.5421.5621.2121.3321.33-0.74%62,587
Aug 13, 202421.1221.5121.0921.4921.492.33%59,598
Aug 12, 202421.1821.2020.9521.0021.00-0.99%79,450
Aug 9, 202421.1721.2920.9921.2121.210.19%85,615
Aug 8, 202420.7621.2420.7221.1721.172.82%646,031
Aug 7, 202421.3021.3720.5420.5920.59-1.34%74,766
Aug 6, 202420.9121.0620.6920.8720.870.77%169,152
Aug 5, 202420.2120.9820.1320.7120.71-3.58%216,395
Aug 2, 202421.7921.8321.3121.4821.48-4.15%106,948
Aug 1, 202423.1623.3322.2522.4122.41-4.19%86,725