Australia markets closed

Global X Autonomous & Electric Vehicles ETF (DRIV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.50-0.29 (-1.17%)
At close: 04:00PM EDT
24.50 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202424.5424.6424.3924.5024.5090,966
06 June 202424.8324.8524.6424.7924.7951,800
05 June 202424.6624.9124.5824.9124.9192,800
04 June 202424.7024.7024.4524.5024.5043,400
03 June 202424.9225.0224.6124.8224.8273,100
31 May 202424.7724.8224.3424.7124.7147,600
30 May 202424.5424.7824.5424.6524.6579,300
29 May 202424.4924.6524.4924.5324.5362,000
28 May 202424.9425.0924.8424.9824.98137,000
24 May 202424.4624.8024.3924.7624.76199,200
23 May 202424.8124.8624.2324.3324.3383,900
22 May 202424.6924.8124.5224.6924.6952,400
21 May 202424.6624.7824.6124.7424.7452,900
20 May 202424.7224.8724.7124.8024.8086,700
17 May 202424.6724.7924.5924.7024.7047,100
16 May 202424.7324.8624.6724.6824.6872,600
15 May 202424.9824.9924.5724.8324.8397,900
14 May 202424.5024.8824.5024.7524.75112,400
13 May 202424.1224.4524.1224.3224.3251,000
10 May 202424.3124.3423.6624.0224.0251,700
09 May 202424.1324.3324.0424.2924.2968,600
08 May 202423.8924.1023.8424.1024.1063,000
07 May 202424.3224.3624.1524.2124.2143,200
06 May 202424.1424.3724.1424.3624.3681,300
03 May 202424.0724.2123.9024.0524.0552,500
02 May 202423.5723.8023.2823.7523.7583,800
01 May 202423.1723.7023.1123.2123.2179,200
30 Apr 202423.5023.6123.2223.2523.2596,300
29 Apr 202423.5223.7423.4523.6823.6898,900
26 Apr 202423.0223.3822.9623.2723.2775,100
25 Apr 202422.6422.9222.5322.8722.8798,100
24 Apr 202422.9823.0922.8022.9122.9193,800
23 Apr 202422.4922.8322.4222.7622.7666,200
22 Apr 202422.4022.5922.2522.5022.5093,800
19 Apr 202422.5422.6422.2422.3222.3273,700
18 Apr 202422.8523.0022.6122.7122.7178,400
17 Apr 202423.1723.2922.8622.9122.91109,700
16 Apr 202423.1423.2822.9823.0823.08107,600
15 Apr 202424.0324.0923.3323.3923.39144,300
12 Apr 202424.1824.1823.6923.7323.73217,300
11 Apr 202424.4224.5024.1724.4424.44107,100
10 Apr 202424.3124.4524.0024.2924.29124,000
09 Apr 202424.6524.8624.5824.8024.80235,400
08 Apr 202424.3824.5924.3824.4624.4698,500
05 Apr 202424.1324.3324.0524.2624.26187,900
04 Apr 202424.7224.8824.0824.1224.12102,100
03 Apr 202424.2024.4524.2024.4124.4169,600
02 Apr 202424.3924.4724.2524.3424.34202,000
01 Apr 202424.7324.9524.6224.7324.73137,800
28 Mar 202424.6024.7824.6024.7024.7088,600
27 Mar 202424.3224.7024.2224.6724.6799,700
26 Mar 202424.3724.4324.1624.1824.1877,800
25 Mar 202424.2224.4224.2024.2924.29115,100
22 Mar 202424.3924.4324.3324.3524.3572,100
21 Mar 202424.5324.6824.4624.4724.47111,300
20 Mar 202423.9324.4723.9324.4024.40191,100
19 Mar 202423.8624.0423.7323.9623.96178,200
18 Mar 202424.1324.2623.9323.9523.95143,800
15 Mar 202423.7923.9423.7623.8323.8392,400
14 Mar 202424.3124.3723.7523.8923.89133,800
13 Mar 202424.3824.5024.2924.3224.32128,300
12 Mar 202424.3524.5824.2124.5124.51139,700
11 Mar 202424.1324.3824.1324.2724.27249,300
08 Mar 202424.5924.8724.2424.2424.24107,600
07 Mar 202424.3024.6024.3024.5424.54268,100
06 Mar 202424.1624.4324.0724.2624.26107,300
05 Mar 202424.0224.0823.7123.8123.81124,000
04 Mar 202424.4624.4624.3224.3224.32122,600
01 Mar 202424.1324.6224.1324.5624.56180,300
29 Feb 202424.0624.3423.9724.1524.15194,500
28 Feb 202423.8223.9023.7023.7923.7989,900
27 Feb 202423.7923.9423.7923.9123.91119,700
26 Feb 202423.5223.7923.5223.6323.63178,400
23 Feb 202423.6423.7123.4623.5723.57114,900
22 Feb 202423.8523.9723.6123.7123.71221,800
21 Feb 202423.3723.5723.0623.5023.50130,600
20 Feb 202423.6123.7923.2523.4223.42150,000
16 Feb 202423.9124.0623.8023.8523.85194,300
15 Feb 202423.7724.0023.7523.9623.9672,300
14 Feb 202423.5123.7523.4123.7223.72119,400
13 Feb 202423.6023.6023.1523.3223.32166,100
12 Feb 202423.7924.3323.7924.1124.11119,800
09 Feb 202423.6523.8723.5823.8523.85115,400
08 Feb 202423.4523.6523.3423.5723.57128,500
07 Feb 202423.4023.4823.2423.3923.39145,200
06 Feb 202422.8323.2822.7523.2423.24137,400
05 Feb 202422.8422.9122.5922.7522.75173,800
02 Feb 202422.8623.0522.7122.9722.97142,000
01 Feb 202422.9123.0622.6622.9822.98111,500
31 Jan 202422.9623.2422.7222.7422.74155,400
30 Jan 202423.2223.2323.0623.0923.0979,600
29 Jan 202422.9423.3022.8523.2923.29141,600
26 Jan 202423.0223.1422.9022.9322.93115,600
25 Jan 202423.2623.3523.0023.1323.13157,600
24 Jan 202423.4923.5123.1823.2023.20130,200
23 Jan 202423.2023.3823.1123.2923.29167,500
22 Jan 202422.8923.2022.8623.0523.05159,000
19 Jan 202422.7522.9222.5822.9022.90125,300
18 Jan 202422.7722.7922.5122.7322.73286,400
17 Jan 202422.5222.5422.3322.4922.49166,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...