GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

24.22 -0.05 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 24.15 24.28 24.14 24.22 80,545 -0.05(-0.21%)
Jun 17, 2024 24.03 24.27 23.89 24.27 82,701 +0.17(+0.71%)
Jun 14, 2024 24.22 24.31 23.99 24.10 146,844 -0.37(-1.51%)
Jun 13, 2024 24.72 24.78 24.37 24.47 71,232 -0.32(-1.29%)
Jun 12, 2024 24.85 25.04 24.72 24.79 87,968 +0.32(+1.31%)
Jun 11, 2024 24.46 24.50 24.28 24.47 58,924 -0.18(-0.73%)
Jun 10, 2024 24.42 24.70 24.38 24.65 68,696 +0.15(+0.61%)
Jun 07, 2024 24.54 24.64 24.39 24.50 91,070 -0.29(-1.17%)
Jun 06, 2024 24.83 24.85 24.64 24.79 51,786 -0.12(-0.48%)
Jun 05, 2024 24.66 24.91 24.59 24.91 92,933 +0.41(+1.67%)
Jun 04, 2024 24.70 24.70 24.45 24.50 43,440 -0.32(-1.29%)
Jun 03, 2024 24.92 25.02 24.61 24.82 73,150 +0.11(+0.45%)
May 31, 2024 24.77 24.82 24.34 24.71 47,646 +0.06(+0.24%)
May 30, 2024 24.54 24.78 24.54 24.65 79,255 +0.12(+0.49%)
May 29, 2024 24.49 24.65 24.49 24.53 61,966 -0.45(-1.80%)
May 28, 2024 24.94 25.09 24.84 24.98 137,039 +0.22(+0.89%)
May 24, 2024 24.46 24.80 24.39 24.76 199,210 +0.43(+1.77%)
May 23, 2024 24.81 24.86 24.23 24.33 83,934 -0.36(-1.46%)
May 22, 2024 24.69 24.81 24.52 24.69 52,421 -0.05(-0.20%)
May 21, 2024 24.66 24.78 24.61 24.74 52,860 -0.06(-0.24%)
May 20, 2024 24.72 24.87 24.71 24.80 86,661 +0.10(+0.40%)
May 17, 2024 24.67 24.79 24.59 24.70 47,119 +0.02(+0.08%)
May 16, 2024 24.73 24.86 24.67 24.68 72,559 -0.15(-0.60%)
May 15, 2024 24.98 24.99 24.57 24.83 97,934 +0.08(+0.32%)
May 14, 2024 24.50 24.88 24.50 24.75 112,418 +0.43(+1.77%)
May 13, 2024 24.12 24.45 24.12 24.32 51,013 +0.30(+1.25%)
May 10, 2024 24.31 24.34 23.66 24.02 51,732 -0.27(-1.11%)
May 09, 2024 24.13 24.33 24.04 24.29 68,576 +0.19(+0.79%)
May 08, 2024 23.89 24.10 23.84 24.10 62,986 -0.11(-0.45%)
May 07, 2024 24.32 24.36 24.15 24.21 43,232 -0.15(-0.62%)
May 06, 2024 24.14 24.37 24.14 24.36 81,344 +0.31(+1.29%)
May 03, 2024 24.07 24.21 23.90 24.05 52,518 +0.30(+1.26%)
May 02, 2024 23.57 23.80 23.28 23.75 83,757 +0.54(+2.33%)
May 01, 2024 23.17 23.70 23.11 23.21 79,213 -0.04(-0.17%)
Apr 30, 2024 23.50 23.61 23.22 23.25 96,272 -0.43(-1.82%)
Apr 29, 2024 23.52 23.74 23.45 23.68 98,861 +0.41(+1.76%)
Apr 26, 2024 23.02 23.38 22.96 23.27 75,162 +0.40(+1.75%)
Apr 25, 2024 22.64 22.92 22.53 22.87 98,160 -0.04(-0.17%)
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%)
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.