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 (%)
Jul 31, 2018 13.64 13.65 13.63 13.63 1,121 +0.05(+0.34%)
Jul 30, 2018 13.65 13.67 13.58 13.58 5,799 -0.07(-0.54%)
Jul 27, 2018 13.83 13.83 13.64 13.66 5,875 -0.10(-0.73%)
Jul 26, 2018 13.72 13.78 13.72 13.76 2,456 +0.16(+1.19%)
Jul 25, 2018 13.63 13.63 13.45 13.60 5,417 -0.07(-0.50%)
Jul 24, 2018 13.78 13.78 13.65 13.67 4,393 +0.11(+0.78%)
Jul 23, 2018 13.57 13.59 13.47 13.56 3,976 -0.03(-0.25%)
Jul 20, 2018 13.60 13.66 13.59 13.59 3,384 -0.06(-0.47%)
Jul 19, 2018 13.76 13.61 13.66 5,835 -0.10(-0.73%)
Jul 18, 2018 13.75 13.77 13.65 13.76 17,453 +0.07(+0.54%)
Jul 17, 2018 13.57 13.72 13.55 13.69 5,484 +0.13(+0.94%)
Jul 16, 2018 13.64 13.64 13.56 13.56 9,497 -0.08(-0.60%)
Jul 13, 2018 13.65 13.67 13.59 13.64 4,231 +0.01(+0.09%)
Jul 12, 2018 13.60 13.64 13.52 13.63 1,563 +0.14(+1.07%)
Jul 11, 2018 13.59 13.59 13.47 13.48 4,162 -0.28(-2.00%)
Jul 10, 2018 13.70 13.76 13.65 13.76 8,170 +0.09(+0.69%)
Jul 09, 2018 13.64 13.66 13.58 13.66 6,371 +0.15(+1.14%)
Jul 06, 2018 13.42 13.54 13.42 13.51 4,776 +0.13(+0.96%)
Jul 05, 2018 13.40 13.40 13.38 13.38 850 +0.17(+1.32%)
Jul 03, 2018 13.21 13.21 13.21 0 -0.07(-0.52%)
Jul 02, 2018 13.23 13.28 13.19 13.28 8,094 -0.06(-0.44%)
Jun 29, 2018 13.41 13.43 13.34 13.34 5,999 +0.11(+0.83%)
Jun 28, 2018 13.26 13.27 13.19 13.23 2,131 -0.18(-1.37%)
Jun 27, 2018 13.55 13.61 13.40 13.41 17,770 -0.10(-0.75%)
Jun 26, 2018 13.50 13.56 13.45 13.51 2,721 +0.10(+0.75%)
Jun 25, 2018 13.64 13.64 13.33 13.41 12,734 -0.37(-2.70%)
Jun 22, 2018 13.80 13.83 13.72 13.78 14,344 -0.00(-0.03%)
Jun 21, 2018 14.03 14.03 13.79 13.79 7,475 -0.21(-1.51%)
Jun 20, 2018 14.01 14.02 13.95 14.00 16,807 +0.03(+0.20%)
Jun 19, 2018 14.02 14.02 13.80 13.97 11,385 -0.22(-1.55%)
Jun 18, 2018 14.14 14.20 14.05 14.19 13,248 -0.01(-0.06%)
Jun 15, 2018 14.31 14.31 14.20 13,817 -0.11(-0.77%)
Jun 14, 2018 14.33 14.36 14.30 14.31 12,607 -0.02(-0.13%)
Jun 13, 2018 14.30 14.37 14.30 14.33 4,954 +0.03(+0.19%)
Jun 12, 2018 14.39 14.39 14.29 14.30 9,778 -0.09(-0.64%)
Jun 11, 2018 14.37 14.42 14.35 14.39 28,154 +0.04(+0.26%)
Jun 08, 2018 14.36 14.36 14.32 14.36 10,227 -0.06(-0.39%)
Jun 07, 2018 14.49 14.50 14.36 14.41 13,312 -0.03(-0.19%)
Jun 06, 2018 14.43 14.46 14.33 14.44 13,390 +0.13(+0.90%)
Jun 05, 2018 14.29 14.31 14.25 14.31 5,457 +0.06(+0.45%)
Jun 04, 2018 14.20 14.25 14.20 14.25 9,318 +0.13(+0.91%)
Jun 01, 2018 14.06 14.12 14.06 14.12 9,018 +0.22(+1.59%)
May 31, 2018 14.08 14.08 13.90 13.90 19,574 -0.06(-0.41%)
May 30, 2018 13.94 13.98 13.90 13.95 11,304 +0.12(+0.88%)
May 29, 2018 13.86 13.95 13.79 13.83 14,770 -0.21(-1.47%)
May 25, 2018 14.04 14.04 14.04 0 -0.04(-0.28%)
May 24, 2018 14.10 14.10 13.97 14.08 13,774 -0.06(-0.41%)
May 23, 2018 14.11 14.14 14.02 14.14 18,438 -0.10(-0.71%)
May 22, 2018 14.34 14.34 14.24 14.24 27,476 +0.05(+0.32%)
May 21, 2018 14.26 14.26 14.19 14.19 9,890 +0.06(+0.42%)
May 18, 2018 14.14 14.17 14.12 14.13 12,820 -0.03(-0.21%)
May 17, 2018 14.23 14.28 14.14 14.16 9,402 -0.05(-0.32%)
May 16, 2018 14.18 14.22 14.12 14.21 6,215 +0.16(+1.16%)
May 15, 2018 14.08 14.08 14.01 14.04 7,167 -0.16(-1.10%)
May 14, 2018 14.24 14.27 14.20 14.20 36,474 +0.06(+0.42%)
May 11, 2018 14.16 14.21 14.12 14.14 9,981 +0.00(+0.03%)
May 10, 2018 14.19 14.19 14.03 14.14 22,376 +0.18(+1.30%)
May 09, 2018 13.92 13.97 13.85 13.95 11,142 +0.15(+1.05%)
May 08, 2018 13.80 13.86 13.80 13.81 11,948 -0.03(-0.23%)
May 07, 2018 13.86 13.91 13.83 13.84 14,214 +0.03(+0.22%)
May 04, 2018 13.65 13.81 13.65 13.81 5,604 +0.19(+1.36%)
May 03, 2018 13.48 13.66 13.42 13.63 13,540 +0.02(+0.17%)
May 02, 2018 13.68 13.70 13.60 13.60 13,483 -0.01(-0.07%)
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.