GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

22.00 -0.09 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.90 22.90 22.64 22.74 124,702 -0.10(-0.43%)
Nov 29, 2023 22.91 23.14 22.79 22.84 78,880 +0.22(+0.96%)
Nov 28, 2023 22.55 22.73 22.43 22.62 64,669 +0.04(+0.17%)
Nov 27, 2023 22.60 22.67 22.54 22.58 83,009 -0.19(-0.82%)
Nov 24, 2023 22.57 22.82 22.57 22.77 33,140 +0.21(+0.92%)
Nov 22, 2023 22.66 22.78 22.48 22.56 81,167 +0.02(+0.09%)
Nov 21, 2023 22.78 22.81 22.47 22.54 148,786 -0.42(-1.84%)
Nov 20, 2023 22.72 23.01 22.70 22.96 161,695 +0.23(+0.99%)
Nov 17, 2023 22.66 22.78 22.55 22.74 105,337 +0.22(+0.96%)
Nov 16, 2023 22.66 22.70 22.41 22.52 108,761 -0.27(-1.17%)
Nov 15, 2023 22.62 23.05 22.57 22.79 138,406 +0.28(+1.22%)
Nov 14, 2023 21.74 22.56 21.74 22.51 148,218 +1.01(+4.71%)
Nov 13, 2023 21.37 21.57 21.27 21.50 73,983 -0.05(-0.23%)
Nov 10, 2023 21.28 21.56 21.19 21.55 83,183 +0.24(+1.11%)
Nov 09, 2023 21.72 21.82 21.27 21.31 91,867 -0.31(-1.46%)
Nov 08, 2023 21.71 21.72 21.45 21.63 83,552 -0.13(-0.59%)
Nov 07, 2023 21.63 21.78 21.50 21.75 187,371 -0.02(-0.09%)
Nov 06, 2023 22.05 22.12 21.64 21.77 102,085 -0.17(-0.76%)
Nov 03, 2023 21.63 22.05 21.63 21.94 327,340 +0.60(+2.81%)
Nov 02, 2023 21.01 21.36 20.85 21.34 219,312 +0.62(+2.99%)
Nov 01, 2023 20.51 20.72 20.41 20.72 71,966 +0.21(+1.01%)
Oct 31, 2023 20.39 20.54 20.28 20.51 107,513 +0.07(+0.34%)
Oct 30, 2023 20.59 20.72 20.30 20.45 150,736 -0.06(-0.29%)
Oct 27, 2023 20.87 20.88 20.47 20.50 76,972 -0.15(-0.71%)
Oct 26, 2023 20.83 21.00 20.51 20.65 443,200 -0.20(-0.94%)
Oct 25, 2023 21.13 21.19 20.81 20.85 99,685 -0.48(-2.26%)
Oct 24, 2023 21.21 21.46 21.21 21.33 100,362 +0.30(+1.40%)
Oct 23, 2023 21.01 21.35 20.82 21.04 103,315 -0.20(-0.93%)
Oct 20, 2023 21.39 21.46 21.14 21.23 90,149 -0.29(-1.37%)
Oct 19, 2023 21.83 21.90 21.42 21.53 89,217 -0.50(-2.28%)
Oct 18, 2023 22.56 22.56 21.96 22.03 87,639 -0.70(-3.07%)
Oct 17, 2023 22.43 22.88 22.43 22.73 68,117 -0.06(-0.26%)
Oct 16, 2023 22.48 22.79 22.46 22.79 68,875 +0.39(+1.76%)
Oct 13, 2023 22.84 22.85 22.34 22.39 57,460 -0.47(-2.06%)
Oct 12, 2023 23.22 23.22 22.71 22.86 146,873 -0.29(-1.23%)
Oct 11, 2023 23.17 23.30 22.92 23.15 49,250 +0.13(+0.56%)
Oct 10, 2023 22.71 23.11 22.64 23.02 116,519 +0.48(+2.14%)
Oct 09, 2023 22.44 22.61 22.26 22.54 68,904 -0.19(-0.82%)
Oct 06, 2023 22.20 22.85 22.15 22.73 75,490 +0.36(+1.63%)
Oct 05, 2023 22.46 22.52 22.18 22.36 72,794 -0.13(-0.57%)
Oct 04, 2023 22.14 22.57 22.13 22.49 75,722 +0.14(+0.62%)
Oct 03, 2023 22.56 22.67 22.30 22.35 62,584 -0.52(-2.28%)
Oct 02, 2023 23.05 23.10 22.72 22.87 114,313 -0.23(-0.98%)
Sep 29, 2023 23.37 23.43 23.00 23.10 123,880 -0.05(-0.21%)
Sep 28, 2023 22.76 23.31 22.73 23.15 62,282 +0.38(+1.68%)
Sep 27, 2023 22.80 22.87 22.52 22.77 64,765 +0.13(+0.56%)
Sep 26, 2023 22.86 22.99 22.64 22.64 87,169 -0.46(-2.00%)
Sep 25, 2023 22.86 23.14 22.98 23.10 98,768 +0.03(+0.13%)
Sep 22, 2023 23.21 23.39 23.02 23.07 50,220 +0.09(+0.39%)
Sep 21, 2023 23.14 23.33 22.97 22.98 81,666 -0.54(-2.30%)
Sep 20, 2023 23.97 24.10 23.49 23.52 58,283 -0.46(-1.93%)
Sep 19, 2023 23.99 24.08 23.78 23.99 123,580 -0.02(-0.08%)
Sep 18, 2023 24.04 24.12 23.95 24.01 71,705 -0.16(-0.65%)
Sep 15, 2023 24.33 24.41 24.10 24.16 51,477 -0.18(-0.75%)
Sep 14, 2023 24.17 24.37 24.09 24.35 44,802 +0.33(+1.37%)
Sep 13, 2023 24.05 24.18 23.94 24.02 201,500 -0.09(-0.39%)
Sep 12, 2023 23.99 24.31 23.96 24.11 69,957 +0.03(+0.14%)
Sep 11, 2023 24.07 24.15 23.90 24.07 115,268 +0.33(+1.39%)
Sep 08, 2023 23.90 23.93 23.71 23.75 46,530 -0.17(-0.72%)
Sep 07, 2023 23.98 23.98 23.75 23.92 56,208 -0.46(-1.90%)
Sep 06, 2023 24.63 24.68 24.25 24.38 57,356 -0.22(-0.88%)
Sep 05, 2023 24.62 24.67 24.49 24.60 78,668 -0.09(-0.36%)
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.