GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

23.80 -0.11 (-0.45%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 22.91 23.06 22.66 22.98 111,489 +0.24(+1.06%)
Jan 31, 2024 22.96 23.24 22.72 22.74 155,410 -0.35(-1.52%)
Jan 30, 2024 23.22 23.23 23.06 23.09 79,587 -0.20(-0.86%)
Jan 29, 2024 22.94 23.30 22.85 23.29 141,561 +0.36(+1.57%)
Jan 26, 2024 23.02 23.14 22.90 22.93 115,615 -0.20(-0.86%)
Jan 25, 2024 23.26 23.35 23.00 23.13 157,650 -0.07(-0.30%)
Jan 24, 2024 23.49 23.51 23.18 23.20 130,178 -0.09(-0.39%)
Jan 23, 2024 23.20 23.38 23.11 23.29 168,283 +0.24(+1.04%)
Jan 22, 2024 22.89 23.20 22.86 23.05 158,994 +0.15(+0.66%)
Jan 19, 2024 22.75 22.92 22.58 22.90 125,278 +0.17(+0.75%)
Jan 18, 2024 22.77 22.79 22.51 22.73 286,412 +0.24(+1.07%)
Jan 17, 2024 22.52 22.54 22.33 22.49 166,483 -0.45(-1.96%)
Jan 16, 2024 22.96 23.10 22.80 22.94 197,282 -0.29(-1.25%)
Jan 12, 2024 23.50 23.62 23.21 23.23 290,844 -0.32(-1.36%)
Jan 11, 2024 23.65 23.71 23.23 23.55 97,958 -0.03(-0.13%)
Jan 10, 2024 23.62 23.67 23.45 23.58 137,449 -0.16(-0.67%)
Jan 09, 2024 23.64 23.78 23.54 23.74 70,566 -0.20(-0.84%)
Jan 08, 2024 23.59 23.96 23.53 23.94 106,548 +0.34(+1.44%)
Jan 05, 2024 23.51 23.83 23.48 23.60 96,492 +0.07(+0.30%)
Jan 04, 2024 23.49 23.67 23.40 23.53 142,658 -0.09(-0.38%)
Jan 03, 2024 23.81 23.82 23.57 23.62 580,280 -0.60(-2.48%)
Jan 02, 2024 24.33 24.50 24.08 24.22 392,501 -0.45(-1.82%)
Dec 29, 2023 24.89 24.98 24.60 24.67 100,774 -0.23(-0.92%)
Dec 28, 2023 24.94 25.06 24.84 24.90 104,476 +0.03(+0.14%)
Dec 27, 2023 24.85 24.95 24.73 24.87 65,638 +0.02(+0.08%)
Dec 26, 2023 24.54 24.89 24.51 24.85 112,689 +0.37(+1.50%)
Dec 22, 2023 24.43 24.62 24.38 24.48 177,132 +0.04(+0.16%)
Dec 21, 2023 24.24 24.45 24.16 24.44 174,399 +0.51(+2.11%)
Dec 20, 2023 24.36 24.59 23.92 23.93 141,118 -0.55(-2.27%)
Dec 19, 2023 24.26 24.52 24.24 24.49 170,225 +0.29(+1.19%)
Dec 18, 2023 24.32 24.43 24.14 24.20 167,802 -0.02(-0.08%)
Dec 15, 2023 24.45 24.54 24.20 24.22 138,167 -0.10(-0.41%)
Dec 14, 2023 23.78 24.38 23.78 24.32 239,762 +0.75(+3.20%)
Dec 13, 2023 23.09 23.62 22.89 23.57 165,022 +0.41(+1.75%)
Dec 12, 2023 23.17 23.20 23.02 23.16 162,836 -0.11(-0.47%)
Dec 11, 2023 23.09 23.30 23.05 23.27 192,750 +0.11(+0.47%)
Dec 08, 2023 23.07 23.27 22.89 23.16 193,213 +0.09(+0.39%)
Dec 07, 2023 23.04 23.12 22.83 23.07 102,639 +0.14(+0.61%)
Dec 06, 2023 23.08 23.27 22.89 22.93 221,220 +0.15(+0.65%)
Dec 05, 2023 22.77 22.92 22.73 22.78 100,380 -0.14(-0.61%)
Dec 04, 2023 22.89 23.02 22.75 22.92 137,912 -0.25(-1.07%)
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.