Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
22.39
+0.25 (1.13%)
At close: Jun 4, 2025, 4:00 PM
22.40
+0.01 (0.04%)
Pre-market: Jun 5, 2025, 6:12 AM EDT
DRIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 22.30 | 22.49 | 22.22 | 22.39 | 22.39 | 1.13% | 43,178 |
Jun 3, 2025 | 21.80 | 22.22 | 21.79 | 22.14 | 22.14 | 1.23% | 35,745 |
Jun 2, 2025 | 21.80 | 21.87 | 21.66 | 21.87 | 21.87 | -0.41% | 29,986 |
May 30, 2025 | 22.13 | 22.13 | 21.77 | 21.96 | 21.96 | -1.57% | 22,727 |
May 29, 2025 | 22.54 | 22.55 | 22.22 | 22.31 | 22.31 | 0.63% | 49,848 |
May 28, 2025 | 22.30 | 22.30 | 22.17 | 22.17 | 22.17 | -0.72% | 23,646 |
May 27, 2025 | 22.19 | 22.42 | 22.09 | 22.33 | 22.33 | 1.78% | 45,635 |
May 23, 2025 | 21.75 | 22.06 | 21.69 | 21.94 | 21.94 | -0.77% | 28,697 |
May 22, 2025 | 22.14 | 22.24 | 22.02 | 22.11 | 22.11 | -0.63% | 34,016 |
May 21, 2025 | 22.49 | 22.69 | 22.18 | 22.25 | 22.25 | -1.29% | 36,650 |
May 20, 2025 | 22.49 | 22.65 | 22.42 | 22.54 | 22.54 | -0.09% | 33,202 |
May 19, 2025 | 22.31 | 22.56 | 22.28 | 22.56 | 22.56 | -0.62% | 74,452 |
May 16, 2025 | 22.56 | 22.75 | 22.52 | 22.70 | 22.70 | 0.49% | 22,483 |
May 15, 2025 | 22.63 | 22.68 | 22.51 | 22.59 | 22.59 | -0.66% | 23,339 |
May 14, 2025 | 22.77 | 22.84 | 22.66 | 22.74 | 22.74 | 0.18% | 27,716 |
May 13, 2025 | 22.52 | 22.78 | 22.52 | 22.70 | 22.70 | 1.02% | 39,361 |
May 12, 2025 | 22.43 | 22.58 | 22.27 | 22.47 | 22.47 | 4.41% | 70,707 |
May 9, 2025 | 21.41 | 21.68 | 21.41 | 21.52 | 21.52 | 1.03% | 42,899 |
May 8, 2025 | 21.18 | 21.49 | 21.10 | 21.30 | 21.30 | 1.43% | 27,644 |
May 7, 2025 | 21.07 | 21.07 | 20.80 | 21.00 | 21.00 | -0.71% | 23,868 |
May 6, 2025 | 21.00 | 21.26 | 20.97 | 21.15 | 21.15 | -0.56% | 37,085 |
May 5, 2025 | 21.18 | 21.35 | 21.15 | 21.27 | 21.27 | -0.14% | 34,981 |
May 2, 2025 | 21.18 | 21.36 | 21.13 | 21.30 | 21.30 | 2.80% | 22,584 |
May 1, 2025 | 20.85 | 20.96 | 20.72 | 20.72 | 20.72 | -0.14% | 25,098 |
Apr 30, 2025 | 20.46 | 20.78 | 20.29 | 20.75 | 20.75 | -0.86% | 28,212 |
Apr 29, 2025 | 20.80 | 20.99 | 20.79 | 20.93 | 20.93 | 0.48% | 26,789 |
Apr 28, 2025 | 20.81 | 21.00 | 20.61 | 20.83 | 20.83 | 0.34% | 45,339 |
Apr 25, 2025 | 20.55 | 20.80 | 20.52 | 20.76 | 20.76 | 0.24% | 17,295 |
Apr 24, 2025 | 20.23 | 20.71 | 20.23 | 20.71 | 20.71 | 3.60% | 21,822 |
Apr 23, 2025 | 20.20 | 20.44 | 19.99 | 19.99 | 19.99 | 2.57% | 207,424 |
Apr 22, 2025 | 19.32 | 19.63 | 19.32 | 19.49 | 19.49 | 2.47% | 23,999 |
Apr 21, 2025 | 19.17 | 19.24 | 18.84 | 19.02 | 19.02 | -1.96% | 37,649 |
Apr 17, 2025 | 19.38 | 19.46 | 19.23 | 19.40 | 19.40 | 0.57% | 25,086 |
Apr 16, 2025 | 19.32 | 19.49 | 18.96 | 19.29 | 19.29 | -2.13% | 53,083 |
Apr 15, 2025 | 19.79 | 19.96 | 19.63 | 19.71 | 19.71 | -0.20% | 56,599 |
Apr 14, 2025 | 19.84 | 19.91 | 19.47 | 19.75 | 19.75 | 0.97% | 87,658 |
Apr 11, 2025 | 19.08 | 19.56 | 18.90 | 19.56 | 19.56 | 2.68% | 148,808 |
Apr 10, 2025 | 19.31 | 19.34 | 18.47 | 19.05 | 19.05 | -3.50% | 76,024 |
Apr 9, 2025 | 17.64 | 19.86 | 17.57 | 19.74 | 19.74 | 11.21% | 81,508 |
Apr 8, 2025 | 18.96 | 18.96 | 17.45 | 17.75 | 17.75 | -3.48% | 218,344 |
Apr 7, 2025 | 17.86 | 18.72 | 17.68 | 18.39 | 18.39 | -1.76% | 98,932 |
Apr 4, 2025 | 19.06 | 19.24 | 18.17 | 18.72 | 18.72 | -6.12% | 101,214 |
Apr 3, 2025 | 20.41 | 20.47 | 19.91 | 19.94 | 19.94 | -6.12% | 122,712 |
Apr 2, 2025 | 20.82 | 21.37 | 20.82 | 21.24 | 21.24 | 0.47% | 33,035 |
Apr 1, 2025 | 21.03 | 21.26 | 20.84 | 21.14 | 21.14 | - | 33,485 |
Mar 31, 2025 | 20.87 | 21.15 | 20.66 | 21.14 | 21.14 | -1.26% | 63,401 |
Mar 28, 2025 | 21.79 | 21.80 | 21.28 | 21.41 | 21.41 | -3.25% | 61,924 |
Mar 27, 2025 | 22.23 | 22.28 | 22.00 | 22.13 | 22.13 | -1.60% | 33,528 |
Mar 26, 2025 | 22.79 | 22.86 | 22.37 | 22.49 | 22.49 | -1.62% | 54,041 |
Mar 25, 2025 | 22.88 | 22.90 | 22.80 | 22.86 | 22.86 | - | 53,744 |