GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

22.91 +0.15 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 22.98 23.09 22.80 22.91 93,809 +0.15(+0.66%)
Apr 23, 2024 22.49 22.83 22.42 22.76 66,168 +0.26(+1.16%)
Apr 22, 2024 22.40 22.59 22.25 22.50 93,793 +0.18(+0.81%)
Apr 19, 2024 22.54 22.64 22.24 22.32 73,662 -0.39(-1.72%)
Apr 18, 2024 22.85 23.00 22.61 22.71 78,367 -0.20(-0.87%)
Apr 17, 2024 23.17 23.29 22.86 22.91 109,717 -0.17(-0.74%)
Apr 16, 2024 23.14 23.28 22.98 23.08 107,636 -0.31(-1.33%)
Apr 15, 2024 24.03 24.09 23.34 23.39 144,341 -0.34(-1.43%)
Apr 12, 2024 24.18 24.18 23.69 23.73 217,624 -0.71(-2.91%)
Apr 11, 2024 24.42 24.50 24.17 24.44 107,140 +0.15(+0.62%)
Apr 10, 2024 24.31 24.45 24.00 24.29 124,025 -0.51(-2.06%)
Apr 09, 2024 24.65 24.87 24.58 24.80 235,429 +0.34(+1.39%)
Apr 08, 2024 24.38 24.59 24.38 24.46 98,460 +0.20(+0.82%)
Apr 05, 2024 24.13 24.33 24.05 24.26 187,918 +0.14(+0.58%)
Apr 04, 2024 24.72 24.88 24.08 24.12 102,152 -0.29(-1.19%)
Apr 03, 2024 24.20 24.45 24.20 24.41 69,657 +0.07(+0.29%)
Apr 02, 2024 24.39 24.47 24.25 24.34 202,056 -0.39(-1.58%)
Apr 01, 2024 24.73 24.95 24.62 24.73 137,770 +0.03(+0.12%)
Mar 28, 2024 24.60 24.78 24.60 24.70 88,579 +0.03(+0.12%)
Mar 27, 2024 24.32 24.70 24.22 24.67 99,706 +0.49(+2.03%)
Mar 26, 2024 24.37 24.43 24.16 24.18 77,841 -0.11(-0.45%)
Mar 25, 2024 24.22 24.42 24.20 24.29 115,112 -0.06(-0.25%)
Mar 22, 2024 24.39 24.43 24.33 24.35 72,409 -0.12(-0.49%)
Mar 21, 2024 24.53 24.68 24.46 24.47 111,313 +0.07(+0.29%)
Mar 20, 2024 23.93 24.47 23.93 24.40 191,084 +0.44(+1.84%)
Mar 19, 2024 23.86 24.04 23.73 23.96 177,963 +0.01(+0.04%)
Mar 18, 2024 24.13 24.26 23.93 23.95 143,834 +0.12(+0.50%)
Mar 15, 2024 23.79 23.94 23.76 23.83 92,685 -0.06(-0.25%)
Mar 14, 2024 24.31 24.37 23.75 23.89 133,801 -0.43(-1.77%)
Mar 13, 2024 24.38 24.50 24.29 24.32 128,262 -0.19(-0.78%)
Mar 12, 2024 24.35 24.58 24.21 24.51 139,741 +0.24(+0.99%)
Mar 11, 2024 24.13 24.38 24.13 24.27 249,316 +0.03(+0.12%)
Mar 08, 2024 24.59 24.87 24.24 24.24 107,576 -0.30(-1.22%)
Mar 07, 2024 24.30 24.60 24.30 24.54 268,109 +0.28(+1.15%)
Mar 06, 2024 24.16 24.43 24.07 24.26 107,309 +0.45(+1.89%)
Mar 05, 2024 24.02 24.08 23.71 23.81 123,973 -0.51(-2.10%)
Mar 04, 2024 24.46 24.46 24.32 24.32 122,621 -0.24(-0.98%)
Mar 01, 2024 24.13 24.62 24.13 24.56 180,309 +0.41(+1.70%)
Feb 29, 2024 24.06 24.34 23.97 24.15 194,496 +0.36(+1.51%)
Feb 28, 2024 23.82 23.90 23.70 23.79 89,897 -0.12(-0.50%)
Feb 27, 2024 23.79 23.94 23.79 23.91 119,660 +0.28(+1.18%)
Feb 26, 2024 23.52 23.79 23.52 23.63 178,382 +0.06(+0.25%)
Feb 23, 2024 23.64 23.71 23.46 23.57 115,128 -0.14(-0.59%)
Feb 22, 2024 23.85 23.97 23.61 23.71 221,802 +0.21(+0.89%)
Feb 21, 2024 23.37 23.57 23.06 23.50 130,602 +0.08(+0.34%)
Feb 20, 2024 23.61 23.79 23.25 23.42 149,999 -0.43(-1.80%)
Feb 16, 2024 23.91 24.05 23.80 23.85 194,319 -0.11(-0.46%)
Feb 15, 2024 23.77 24.00 23.75 23.96 72,257 +0.24(+1.01%)
Feb 14, 2024 23.51 23.75 23.41 23.72 119,375 +0.40(+1.72%)
Feb 13, 2024 23.60 23.61 23.15 23.32 166,118 -0.79(-3.28%)
Feb 12, 2024 23.79 24.33 23.79 24.11 119,805 +0.26(+1.09%)
Feb 09, 2024 23.65 23.87 23.58 23.85 115,376 +0.28(+1.19%)
Feb 08, 2024 23.45 23.65 23.34 23.57 128,489 +0.18(+0.77%)
Feb 07, 2024 23.40 23.48 23.24 23.39 144,375 +0.15(+0.65%)
Feb 06, 2024 22.83 23.28 22.76 23.24 137,383 +0.49(+2.15%)
Feb 05, 2024 22.84 22.91 22.59 22.75 173,818 -0.22(-0.96%)
Feb 02, 2024 22.86 23.05 22.71 22.97 142,032 -0.01(-0.04%)
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.