Stock Quote

Global X Autonomous & Electric Vehicles ETF (NQ: DRIV )

29.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 29.09 29.19 28.97 29.11 362,638 +0.15(+0.52%)
Oct 18, 2021 28.65 28.99 28.65 28.96 182,135 +0.13(+0.45%)
Oct 15, 2021 28.77 28.99 28.76 28.83 280,169 +0.24(+0.84%)
Oct 14, 2021 28.43 28.65 28.33 28.59 215,801 +0.48(+1.71%)
Oct 13, 2021 27.97 28.17 27.83 28.11 208,078 +0.33(+1.19%)
Oct 12, 2021 27.80 27.92 27.73 27.78 264,839 +0.04(+0.14%)
Oct 11, 2021 27.77 28.11 27.72 27.74 246,027 +0.02(+0.07%)
Oct 08, 2021 27.81 27.89 27.64 27.72 167,504 +0.02(+0.07%)
Oct 07, 2021 27.53 27.89 27.49 27.70 178,952 +0.62(+2.29%)
Oct 06, 2021 26.88 27.08 26.67 27.08 183,294 -0.17(-0.62%)
Oct 05, 2021 27.12 27.39 27.00 27.25 256,314 +0.31(+1.15%)
Oct 04, 2021 27.31 27.41 26.88 26.94 338,009 -0.49(-1.79%)
Oct 01, 2021 27.35 27.54 27.05 27.43 1,413,384 +0.01(+0.04%)
Sep 30, 2021 27.59 27.74 27.30 27.42 820,863 -0.12(-0.44%)
Sep 29, 2021 27.80 27.86 27.46 27.54 214,297 -0.18(-0.65%)
Sep 28, 2021 27.95 28.17 27.62 27.72 242,454 -0.64(-2.26%)
Sep 27, 2021 28.14 28.42 28.03 28.36 1,267,970 +0.15(+0.53%)
Sep 24, 2021 28.16 28.30 28.03 28.21 215,173 -0.16(-0.56%)
Sep 23, 2021 28.06 28.43 28.00 28.37 247,021 +0.52(+1.87%)
Sep 22, 2021 27.54 27.98 27.54 27.85 186,856 +0.55(+2.01%)
Sep 21, 2021 27.51 27.57 27.13 27.30 173,188 +0.11(+0.40%)
Sep 20, 2021 27.30 27.36 26.83 27.19 447,343 -0.90(-3.20%)
Sep 17, 2021 28.33 28.34 27.96 28.09 195,269 -0.26(-0.92%)
Sep 16, 2021 28.46 28.47 28.15 28.35 181,284 -0.33(-1.15%)
Sep 15, 2021 28.35 28.68 28.31 28.68 221,146 +0.34(+1.20%)
Sep 14, 2021 28.56 28.63 28.26 28.34 220,792 -0.06(-0.21%)
Sep 13, 2021 28.47 28.58 28.10 28.40 218,948 +0.16(+0.57%)
Sep 10, 2021 28.45 28.75 28.21 28.24 179,978 -0.13(-0.46%)
Sep 09, 2021 28.32 28.61 28.25 28.37 167,906 +0.02(+0.07%)
Sep 08, 2021 28.80 28.80 28.21 28.35 180,805 -0.48(-1.66%)
Sep 07, 2021 28.85 28.98 28.78 28.83 437,106 -0.02(-0.07%)
Sep 03, 2021 28.82 28.97 28.82 28.85 161,102 +0.01(+0.03%)
Sep 02, 2021 29.00 29.04 28.79 28.84 255,568 -0.04(-0.14%)
Sep 01, 2021 28.82 28.98 28.67 28.88 270,032 +0.14(+0.49%)
Aug 31, 2021 28.85 28.86 28.56 28.74 207,981 +0.03(+0.10%)
Aug 30, 2021 28.70 28.85 28.65 28.71 265,088 +0.14(+0.49%)
Aug 27, 2021 28.26 28.64 28.15 28.57 154,825 +0.50(+1.78%)
Aug 26, 2021 28.33 28.45 28.05 28.07 299,142 -0.36(-1.27%)
Aug 25, 2021 28.37 28.55 28.33 28.43 225,419 +0.12(+0.42%)
Aug 24, 2021 28.23 28.41 28.09 28.31 649,530 +0.31(+1.11%)
Aug 23, 2021 27.63 28.03 27.62 28.00 241,201 +0.63(+2.30%)
Aug 20, 2021 27.19 27.37 27.07 27.37 341,947 +0.10(+0.37%)
Aug 19, 2021 27.44 27.48 27.16 27.27 500,723 -0.57(-2.05%)
Aug 18, 2021 27.92 28.16 27.80 27.84 844,814 -0.03(-0.11%)
Aug 17, 2021 28.10 28.12 27.57 27.87 384,257 -0.68(-2.38%)
Aug 16, 2021 28.67 28.67 28.33 28.55 363,439 -0.35(-1.21%)
Aug 13, 2021 29.01 29.11 28.89 28.90 300,130 -0.25(-0.86%)
Aug 12, 2021 29.21 29.21 28.89 29.15 1,041,965 +0.01(+0.03%)
Aug 11, 2021 29.29 29.34 28.92 29.14 1,256,860 +0.05(+0.19%)
Aug 10, 2021 29.11 29.18 29.01 29.08 1,353,071 +0.11(+0.40%)
Aug 09, 2021 28.95 29.08 28.73 28.97 629,877 +0.08(+0.28%)
Aug 06, 2021 28.95 29.09 28.88 28.89 944,978 +0.00(+0.00%)
Aug 05, 2021 28.67 28.99 28.61 28.89 508,506 +0.32(+1.12%)
Aug 04, 2021 28.77 28.86 28.57 28.57 871,326 -0.20(-0.70%)
Aug 03, 2021 28.75 28.80 28.44 28.77 461,317 +0.14(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.