Skip to main content

GX Autonomous & Electric Vehicles ETF (NQ: DRIV )

23.49 -0.10 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 23.60 23.73 23.36 23.49 85,895 -0.10(-0.42%)
Jun 27, 2024 23.56 23.65 23.48 23.59 77,082 +0.00(+0.01%)
Jun 26, 2024 23.38 23.61 23.37 23.59 75,498 +0.07(+0.30%)
Jun 25, 2024 23.54 23.58 23.38 23.52 75,408 +0.08(+0.34%)
Jun 24, 2024 23.59 23.75 23.43 23.44 86,829 -0.12(-0.51%)
Jun 21, 2024 23.55 23.67 23.30 23.56 79,455 -0.23(-0.96%)
Jun 20, 2024 23.95 23.99 23.65 23.79 176,498 -0.25(-1.03%)
Jun 18, 2024 23.96 24.09 23.95 24.03 81,171 -0.05(-0.21%)
Jun 17, 2024 23.84 24.08 23.71 24.08 83,344 +0.17(+0.71%)
Jun 14, 2024 24.03 24.12 23.80 23.91 147,986 -0.37(-1.51%)
Jun 13, 2024 24.53 24.59 24.18 24.28 71,786 -0.32(-1.29%)
Jun 12, 2024 24.66 24.85 24.53 24.60 88,652 +0.32(+1.31%)
Jun 11, 2024 24.27 24.31 24.09 24.28 59,382 -0.18(-0.73%)
Jun 10, 2024 24.23 24.51 24.19 24.46 69,230 +0.15(+0.61%)
Jun 07, 2024 24.35 24.45 24.20 24.31 91,778 -0.29(-1.17%)
Jun 06, 2024 24.64 24.66 24.45 24.60 52,188 -0.12(-0.48%)
Jun 05, 2024 24.47 24.72 24.40 24.72 93,655 +0.41(+1.67%)
Jun 04, 2024 24.51 24.51 24.26 24.31 43,777 -0.32(-1.29%)
Jun 03, 2024 24.73 24.83 24.42 24.63 73,718 +0.11(+0.44%)
May 31, 2024 24.58 24.62 24.15 24.52 48,016 +0.06(+0.24%)
May 30, 2024 24.35 24.59 24.35 24.46 79,871 +0.12(+0.49%)
May 29, 2024 24.30 24.46 24.30 24.34 62,448 -0.45(-1.80%)
May 28, 2024 24.75 24.90 24.64 24.79 138,104 +0.22(+0.89%)
May 24, 2024 24.27 24.61 24.20 24.57 200,759 +0.43(+1.77%)
May 23, 2024 24.62 24.67 24.04 24.14 84,586 -0.36(-1.46%)
May 22, 2024 24.50 24.62 24.33 24.50 52,828 -0.05(-0.20%)
May 21, 2024 24.47 24.59 24.42 24.55 53,271 -0.06(-0.24%)
May 20, 2024 24.53 24.68 24.52 24.61 87,335 +0.10(+0.40%)
May 17, 2024 24.48 24.60 24.40 24.51 47,485 +0.02(+0.08%)
May 16, 2024 24.54 24.67 24.48 24.49 73,123 -0.15(-0.60%)
May 15, 2024 24.79 24.80 24.38 24.64 98,695 +0.08(+0.32%)
May 14, 2024 24.31 24.69 24.31 24.56 113,292 +0.43(+1.77%)
May 13, 2024 23.93 24.26 23.93 24.13 51,409 +0.30(+1.25%)
May 10, 2024 24.12 24.15 23.47 23.83 52,134 -0.27(-1.11%)
May 09, 2024 23.94 24.14 23.85 24.10 69,109 +0.19(+0.79%)
May 08, 2024 23.71 23.92 23.66 23.91 63,475 -0.11(-0.45%)
May 07, 2024 24.13 24.17 23.96 24.02 43,568 -0.15(-0.62%)
May 06, 2024 23.95 24.18 23.95 24.17 81,976 +0.31(+1.29%)
May 03, 2024 23.88 24.02 23.72 23.86 52,926 +0.30(+1.26%)
May 02, 2024 23.39 23.62 23.10 23.57 84,408 +0.54(+2.33%)
May 01, 2024 22.99 23.52 22.93 23.03 79,829 -0.04(-0.17%)
Apr 30, 2024 23.32 23.43 23.04 23.07 97,020 -0.43(-1.82%)
Apr 29, 2024 23.34 23.56 23.27 23.50 99,629 +0.41(+1.76%)
Apr 26, 2024 22.84 23.20 22.78 23.09 75,746 +0.40(+1.75%)
Apr 25, 2024 22.47 22.74 22.36 22.69 98,923 -0.04(-0.17%)
Apr 24, 2024 22.80 22.91 22.62 22.73 94,538 +0.15(+0.66%)
Apr 23, 2024 22.32 22.65 22.25 22.58 66,682 +0.26(+1.16%)
Apr 22, 2024 22.23 22.41 22.08 22.33 94,522 +0.18(+0.81%)
Apr 19, 2024 22.37 22.47 22.07 22.15 74,234 -0.39(-1.72%)
Apr 18, 2024 22.67 22.82 22.44 22.53 78,976 -0.20(-0.87%)
Apr 17, 2024 22.99 23.11 22.68 22.73 110,570 -0.17(-0.74%)
Apr 16, 2024 22.96 23.10 22.80 22.90 108,473 -0.31(-1.33%)
Apr 15, 2024 23.84 23.91 23.15 23.21 145,463 -0.34(-1.43%)
Apr 12, 2024 23.99 23.99 23.51 23.55 219,316 -0.70(-2.91%)
Apr 11, 2024 24.23 24.31 23.98 24.25 107,973 +0.15(+0.62%)
Apr 10, 2024 24.12 24.26 23.81 24.10 124,989 -0.51(-2.06%)
Apr 09, 2024 24.46 24.67 24.39 24.61 237,260 +0.34(+1.39%)
Apr 08, 2024 24.19 24.41 24.19 24.27 99,225 +0.20(+0.82%)
Apr 05, 2024 23.94 24.14 23.86 24.07 189,379 +0.14(+0.58%)
Apr 04, 2024 24.53 24.69 23.89 23.93 102,946 -0.29(-1.19%)
Apr 03, 2024 24.01 24.26 24.01 24.22 70,198 +0.07(+0.29%)
Apr 02, 2024 24.20 24.29 24.06 24.15 203,627 -0.39(-1.58%)
Apr 01, 2024 24.54 24.76 24.43 24.54 138,841 +0.03(+0.12%)
Mar 28, 2024 24.41 24.59 24.41 24.51 89,268 +0.03(+0.12%)
Mar 27, 2024 24.13 24.51 24.03 24.48 100,481 +0.49(+2.03%)
Mar 26, 2024 24.18 24.24 23.97 23.99 78,446 -0.11(-0.45%)
Mar 25, 2024 24.03 24.23 24.01 24.10 116,007 -0.06(-0.25%)
Mar 22, 2024 24.20 24.24 24.14 24.16 72,972 -0.12(-0.49%)
Mar 21, 2024 24.34 24.49 24.27 24.28 112,178 +0.07(+0.29%)
Mar 20, 2024 23.75 24.28 23.75 24.21 192,570 +0.44(+1.84%)
Mar 19, 2024 23.68 23.85 23.55 23.78 179,347 +0.01(+0.04%)
Mar 18, 2024 23.94 24.08 23.75 23.77 144,952 +0.12(+0.50%)
Mar 15, 2024 23.61 23.76 23.58 23.65 93,405 -0.06(-0.25%)
Mar 14, 2024 24.12 24.18 23.56 23.71 134,841 -0.43(-1.77%)
Mar 13, 2024 24.19 24.31 24.10 24.13 129,259 -0.19(-0.78%)
Mar 12, 2024 24.16 24.39 24.02 24.32 140,827 +0.24(+0.99%)
Mar 11, 2024 23.94 24.19 23.94 24.08 251,255 +0.03(+0.12%)
Mar 08, 2024 24.40 24.68 24.05 24.05 108,412 -0.30(-1.22%)
Mar 07, 2024 24.11 24.41 24.11 24.35 270,194 +0.28(+1.15%)
Mar 06, 2024 23.97 24.24 23.88 24.07 108,143 +0.45(+1.89%)
Mar 05, 2024 23.83 23.90 23.53 23.63 124,937 -0.51(-2.10%)
Mar 04, 2024 24.27 24.27 24.13 24.13 123,574 -0.24(-0.98%)
Mar 01, 2024 23.94 24.43 23.94 24.37 181,711 +0.41(+1.70%)
Feb 29, 2024 23.87 24.15 23.79 23.96 196,008 +0.36(+1.51%)
Feb 28, 2024 23.64 23.72 23.52 23.61 90,596 -0.12(-0.50%)
Feb 27, 2024 23.61 23.76 23.61 23.73 120,590 +0.28(+1.19%)
Feb 26, 2024 23.34 23.61 23.34 23.45 179,769 +0.06(+0.25%)
Feb 23, 2024 23.46 23.53 23.28 23.39 116,023 -0.14(-0.59%)
Feb 22, 2024 23.67 23.79 23.43 23.53 223,527 +0.21(+0.89%)
Feb 21, 2024 23.19 23.39 22.88 23.32 131,617 +0.08(+0.34%)
Feb 20, 2024 23.43 23.61 23.07 23.24 151,165 -0.43(-1.80%)
Feb 16, 2024 23.73 23.87 23.62 23.67 195,830 -0.11(-0.46%)
Feb 15, 2024 23.59 23.81 23.57 23.78 72,819 +0.24(+1.01%)
Feb 14, 2024 23.33 23.57 23.23 23.54 120,303 +0.40(+1.72%)
Feb 13, 2024 23.42 23.42 22.97 23.14 167,410 -0.78(-3.28%)
Feb 12, 2024 23.61 24.14 23.61 23.92 120,736 +0.26(+1.09%)
Feb 09, 2024 23.47 23.69 23.40 23.67 116,273 +0.28(+1.19%)
Feb 08, 2024 23.27 23.47 23.16 23.39 129,488 +0.18(+0.77%)
Feb 07, 2024 23.22 23.30 23.06 23.21 145,498 +0.15(+0.65%)
Feb 06, 2024 22.65 23.10 22.58 23.06 138,451 +0.49(+2.15%)
Feb 05, 2024 22.66 22.73 22.42 22.57 175,170 -0.22(-0.96%)
Feb 02, 2024 22.68 22.87 22.54 22.79 143,136 -0.01(-0.04%)
Feb 01, 2024 22.73 22.88 22.49 22.80 112,356 +0.24(+1.06%)
Jan 31, 2024 22.78 23.06 22.54 22.56 156,618 -0.35(-1.52%)
Jan 30, 2024 23.04 23.05 22.88 22.91 80,206 -0.20(-0.86%)
Jan 29, 2024 22.76 23.12 22.67 23.11 142,662 +0.36(+1.57%)
Jan 26, 2024 22.84 22.96 22.72 22.75 116,514 -0.20(-0.86%)
Jan 25, 2024 23.08 23.17 22.82 22.95 158,876 -0.07(-0.30%)
Jan 24, 2024 23.31 23.33 23.00 23.02 131,190 -0.09(-0.39%)
Jan 23, 2024 23.02 23.20 22.93 23.11 169,591 +0.24(+1.04%)
Jan 22, 2024 22.71 23.02 22.68 22.87 160,230 +0.15(+0.66%)
Jan 19, 2024 22.57 22.74 22.40 22.72 126,252 +0.17(+0.75%)
Jan 18, 2024 22.59 22.61 22.34 22.55 288,639 +0.24(+1.07%)
Jan 17, 2024 22.35 22.37 22.16 22.32 167,777 -0.45(-1.96%)
Jan 16, 2024 22.78 22.92 22.62 22.76 198,816 -0.29(-1.25%)
Jan 12, 2024 23.32 23.44 23.03 23.05 293,106 -0.32(-1.36%)
Jan 11, 2024 23.47 23.53 23.05 23.37 98,719 -0.03(-0.13%)
Jan 10, 2024 23.44 23.49 23.27 23.40 138,518 -0.16(-0.67%)
Jan 09, 2024 23.46 23.60 23.36 23.56 71,114 -0.20(-0.84%)
Jan 08, 2024 23.41 23.78 23.35 23.76 107,376 +0.34(+1.44%)
Jan 05, 2024 23.33 23.65 23.30 23.42 97,242 +0.07(+0.30%)
Jan 04, 2024 23.31 23.49 23.21 23.35 143,767 -0.09(-0.38%)
Jan 03, 2024 23.63 23.63 23.39 23.44 584,793 -0.60(-2.48%)
Jan 02, 2024 24.14 24.31 23.89 24.03 395,554 -0.45(-1.82%)
Dec 29, 2023 24.70 24.79 24.41 24.48 101,557 -0.23(-0.92%)
Dec 28, 2023 24.75 24.87 24.65 24.71 105,288 +0.03(+0.14%)
Dec 27, 2023 24.65 24.75 24.54 24.67 66,148 +0.02(+0.08%)
Dec 26, 2023 24.35 24.69 24.32 24.65 113,565 +0.36(+1.50%)
Dec 22, 2023 24.24 24.43 24.19 24.29 178,510 +0.04(+0.16%)
Dec 21, 2023 24.05 24.26 23.97 24.25 175,755 +0.50(+2.11%)
Dec 20, 2023 24.17 24.40 23.74 23.75 142,216 -0.55(-2.27%)
Dec 19, 2023 24.07 24.33 24.05 24.30 171,549 +0.29(+1.19%)
Dec 18, 2023 24.13 24.24 23.95 24.02 169,107 -0.02(-0.08%)
Dec 15, 2023 24.26 24.35 24.02 24.03 139,242 -0.10(-0.41%)
Dec 14, 2023 23.59 24.19 23.59 24.13 241,627 +0.75(+3.20%)
Dec 13, 2023 22.91 23.43 22.72 23.39 166,305 +0.40(+1.75%)
Dec 12, 2023 22.99 23.02 22.84 22.98 164,103 -0.11(-0.47%)
Dec 11, 2023 22.91 23.12 22.87 23.09 194,250 +0.11(+0.47%)
Dec 08, 2023 22.89 23.09 22.72 22.98 194,715 +0.09(+0.39%)
Dec 07, 2023 22.86 22.94 22.66 22.89 103,437 +0.14(+0.61%)
Dec 06, 2023 22.90 23.09 22.72 22.76 222,940 +0.15(+0.65%)
Dec 05, 2023 22.60 22.75 22.55 22.61 101,161 -0.14(-0.61%)
Dec 04, 2023 22.72 22.84 22.58 22.75 138,985 -0.25(-1.07%)
Dec 01, 2023 22.65 22.99 22.58 22.99 134,197 +0.26(+1.12%)
Nov 30, 2023 22.90 22.90 22.64 22.74 124,705 -0.10(-0.43%)
Nov 29, 2023 22.91 23.14 22.79 22.84 78,881 +0.22(+0.96%)
Nov 28, 2023 22.55 22.73 22.43 22.62 64,671 +0.04(+0.17%)
Nov 27, 2023 22.60 22.67 22.54 22.58 83,011 -0.19(-0.82%)
Nov 24, 2023 22.57 22.82 22.57 22.77 33,141 +0.21(+0.92%)
Nov 22, 2023 22.66 22.78 22.48 22.56 81,169 +0.02(+0.09%)
Nov 21, 2023 22.78 22.80 22.47 22.54 148,789 -0.42(-1.84%)
Nov 20, 2023 22.72 23.01 22.70 22.96 161,698 +0.23(+0.99%)
Nov 17, 2023 22.66 22.78 22.55 22.74 105,339 +0.22(+0.96%)
Nov 16, 2023 22.66 22.70 22.41 22.52 108,764 -0.27(-1.17%)
Nov 15, 2023 22.62 23.05 22.57 22.79 138,409 +0.28(+1.22%)
Nov 14, 2023 21.74 22.56 21.74 22.51 148,221 +1.01(+4.71%)
Nov 13, 2023 21.37 21.57 21.27 21.50 73,984 -0.05(-0.23%)
Nov 10, 2023 21.28 21.56 21.19 21.55 83,185 +0.24(+1.11%)
Nov 09, 2023 21.72 21.82 21.27 21.31 91,868 -0.31(-1.46%)
Nov 08, 2023 21.71 21.72 21.45 21.63 83,554 -0.13(-0.59%)
Nov 07, 2023 21.63 21.78 21.50 21.75 187,375 -0.02(-0.09%)
Nov 06, 2023 22.05 22.12 21.64 21.77 102,087 -0.17(-0.76%)
Nov 03, 2023 21.63 22.05 21.63 21.94 327,346 +0.60(+2.81%)
Nov 02, 2023 21.01 21.36 20.85 21.34 219,316 +0.62(+2.99%)
Nov 01, 2023 20.51 20.72 20.41 20.72 71,968 +0.21(+1.01%)
Oct 31, 2023 20.39 20.54 20.28 20.51 107,515 +0.07(+0.34%)
Oct 30, 2023 20.59 20.72 20.30 20.45 150,739 -0.06(-0.29%)
Oct 27, 2023 20.87 20.88 20.46 20.50 76,974 -0.15(-0.71%)
Oct 26, 2023 20.83 21.00 20.51 20.65 443,209 -0.20(-0.94%)
Oct 25, 2023 21.13 21.19 20.81 20.85 99,687 -0.48(-2.26%)
Oct 24, 2023 21.21 21.46 21.21 21.33 100,364 +0.30(+1.40%)
Oct 23, 2023 21.01 21.35 20.82 21.04 103,317 -0.20(-0.93%)
Oct 20, 2023 21.39 21.46 21.14 21.23 90,151 -0.30(-1.37%)
Oct 19, 2023 21.83 21.90 21.42 21.53 89,219 -0.50(-2.28%)
Oct 18, 2023 22.56 22.56 21.96 22.03 87,640 -0.70(-3.07%)
Oct 17, 2023 22.43 22.88 22.43 22.73 68,119 -0.06(-0.26%)
Oct 16, 2023 22.48 22.79 22.46 22.79 68,876 +0.39(+1.76%)
Oct 13, 2023 22.84 22.85 22.34 22.39 57,461 -0.47(-2.06%)
Oct 12, 2023 23.22 23.22 22.71 22.86 146,876 -0.29(-1.23%)
Oct 11, 2023 23.17 23.30 22.92 23.15 49,251 +0.13(+0.56%)
Oct 10, 2023 22.71 23.10 22.64 23.02 116,521 +0.48(+2.14%)
Oct 09, 2023 22.44 22.61 22.25 22.54 68,906 -0.19(-0.82%)
Oct 06, 2023 22.20 22.84 22.15 22.73 75,492 +0.36(+1.63%)
Oct 05, 2023 22.46 22.52 22.18 22.36 72,795 -0.13(-0.57%)
Oct 04, 2023 22.14 22.57 22.13 22.49 75,724 +0.14(+0.62%)
Oct 03, 2023 22.56 22.67 22.30 22.35 62,585 -0.52(-2.28%)
Oct 02, 2023 23.05 23.10 22.72 22.87 114,316 -0.23(-0.98%)
Sep 29, 2023 23.37 23.43 23.00 23.10 123,882 -0.05(-0.21%)
Sep 28, 2023 22.76 23.31 22.73 23.15 62,283 +0.38(+1.68%)
Sep 27, 2023 22.80 22.87 22.52 22.77 64,766 +0.13(+0.56%)
Sep 26, 2023 22.86 22.99 22.64 22.64 87,171 -0.46(-2.00%)
Sep 25, 2023 22.85 23.14 22.98 23.10 98,770 +0.03(+0.13%)
Sep 22, 2023 23.21 23.39 23.02 23.07 50,221 +0.09(+0.39%)
Sep 21, 2023 23.14 23.33 22.97 22.98 81,667 -0.54(-2.30%)
Sep 20, 2023 23.97 24.10 23.49 23.52 58,284 -0.46(-1.93%)
Sep 19, 2023 23.99 24.08 23.78 23.99 123,582 -0.02(-0.08%)
Sep 18, 2023 24.03 24.12 23.95 24.01 71,706 -0.16(-0.65%)
Sep 15, 2023 24.33 24.41 24.10 24.16 51,478 -0.18(-0.75%)
Sep 14, 2023 24.17 24.37 24.09 24.34 44,803 +0.33(+1.37%)
Sep 13, 2023 24.05 24.17 23.94 24.02 201,504 -0.09(-0.39%)
Sep 12, 2023 23.99 24.31 23.96 24.11 69,958 +0.03(+0.14%)
Sep 11, 2023 24.07 24.15 23.90 24.07 115,270 +0.33(+1.39%)
Sep 08, 2023 23.90 23.93 23.71 23.74 46,531 -0.17(-0.72%)
Sep 07, 2023 23.98 23.98 23.75 23.92 56,209 -0.46(-1.90%)
Sep 06, 2023 24.62 24.68 24.25 24.38 57,357 -0.22(-0.88%)
Sep 05, 2023 24.62 24.67 24.49 24.60 78,670 -0.09(-0.36%)
Sep 01, 2023 24.70 24.82 24.56 24.68 61,623 +0.19(+0.76%)
Aug 31, 2023 24.53 24.71 24.40 24.50 385,076 -0.04(-0.16%)
Aug 30, 2023 24.45 24.59 24.32 24.54 122,320 -0.03(-0.12%)
Aug 29, 2023 23.90 24.57 23.80 24.57 79,966 +0.62(+2.59%)
Aug 28, 2023 23.84 23.95 23.77 23.95 64,498 +0.24(+1.00%)
Aug 25, 2023 23.52 23.74 23.27 23.71 63,243 +0.30(+1.30%)
Aug 24, 2023 24.01 24.01 23.41 23.41 90,322 -0.60(-2.50%)
Aug 23, 2023 23.57 24.01 23.57 24.01 62,657 +0.39(+1.67%)
Aug 22, 2023 23.92 24.03 23.53 23.61 68,705 -0.06(-0.25%)
Aug 21, 2023 23.58 23.72 23.44 23.67 69,621 +0.26(+1.09%)
Aug 18, 2023 23.20 23.49 23.14 23.42 111,062 -0.04(-0.17%)
Aug 17, 2023 23.77 23.78 23.43 23.45 81,283 -0.19(-0.79%)
Aug 16, 2023 23.88 23.98 23.64 23.64 86,426 -0.43(-1.80%)
Aug 15, 2023 24.38 24.45 24.05 24.07 62,385 -0.44(-1.80%)
Aug 14, 2023 24.25 24.54 24.12 24.52 125,416 -0.05(-0.20%)
Aug 11, 2023 24.63 24.73 24.46 24.57 90,650 -0.31(-1.26%)
Aug 10, 2023 25.33 25.46 24.80 24.88 88,515 -0.35(-1.40%)
Aug 09, 2023 25.65 25.65 25.11 25.23 115,184 -0.37(-1.46%)
Aug 08, 2023 25.51 25.63 25.28 25.61 168,855 -0.31(-1.21%)
Aug 07, 2023 26.12 26.21 25.72 25.92 147,671 -0.01(-0.04%)
Aug 04, 2023 26.30 26.43 25.90 25.93 121,539 -0.34(-1.31%)
Aug 03, 2023 26.11 26.48 26.00 26.28 125,252 -0.09(-0.34%)
Aug 02, 2023 26.71 26.77 26.24 26.37 158,587 -0.82(-3.00%)
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.