Global X Autonomous & Electric Vehicles ETF (DRIV)
40.41
+0.93 (2.34%)
NASDAQ· Last Trade: May 24th, 12:51 PM EDT
Historical Prices For Global X Autonomous & Electric Vehicles ETF (DRIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 39.83 | 40.63 | 39.79 | 40.41 | 68,420 | 40.41 |
| 5/21/2026 | 38.64 | 39.65 | 38.64 | 39.48 | 38,518 | 39.48 |
| 5/20/2026 | 38.06 | 38.74 | 38.00 | 38.66 | 62,294 | 38.66 |
| 5/19/2026 | 37.79 | 38.23 | 37.11 | 37.85 | 44,324 | 37.85 |
| 5/18/2026 | 39.46 | 39.80 | 38.19 | 38.64 | 69,672 | 38.64 |
| 5/15/2026 | 39.51 | 39.74 | 39.15 | 39.31 | 62,027 | 39.31 |
| 5/14/2026 | 40.56 | 40.88 | 40.32 | 40.65 | 108,774 | 40.65 |
| 5/13/2026 | 40.11 | 40.90 | 39.70 | 40.75 | 121,958 | 40.75 |
| 5/12/2026 | 40.09 | 40.31 | 38.94 | 39.85 | 171,175 | 39.85 |
| 5/11/2026 | 40.08 | 40.84 | 40.01 | 40.75 | 80,330 | 40.75 |
| 5/08/2026 | 39.34 | 39.89 | 39.20 | 39.81 | 51,240 | 39.81 |
| 5/07/2026 | 39.76 | 39.76 | 38.77 | 38.92 | 127,782 | 38.92 |
| 5/06/2026 | 38.98 | 39.56 | 38.66 | 39.50 | 265,350 | 39.50 |
| 5/05/2026 | 37.84 | 38.43 | 37.64 | 38.32 | 96,882 | 38.32 |
| 5/04/2026 | 37.85 | 37.97 | 37.16 | 37.47 | 98,943 | 37.47 |
| 5/01/2026 | 37.48 | 37.92 | 37.28 | 37.84 | 212,814 | 37.84 |
| 4/30/2026 | 36.81 | 37.50 | 36.54 | 37.48 | 57,621 | 37.48 |
| 4/29/2026 | 36.16 | 36.39 | 36.02 | 36.37 | 34,093 | 36.37 |
| 4/28/2026 | 35.71 | 35.91 | 35.23 | 35.66 | 22,744 | 35.66 |
| 4/27/2026 | 36.24 | 36.43 | 35.97 | 36.36 | 23,292 | 36.36 |
| 4/24/2026 | 36.00 | 36.31 | 35.72 | 36.11 | 53,623 | 36.11 |
| 4/23/2026 | 35.63 | 35.97 | 35.12 | 35.50 | 29,519 | 35.50 |
| 4/22/2026 | 35.79 | 35.89 | 35.60 | 35.79 | 35,465 | 35.79 |
| 4/21/2026 | 35.88 | 35.97 | 35.31 | 35.38 | 87,312 | 35.38 |
| 4/20/2026 | 35.25 | 35.66 | 35.18 | 35.65 | 81,531 | 35.65 |
| 4/17/2026 | 35.55 | 35.92 | 35.41 | 35.64 | 45,260 | 35.64 |
| 4/16/2026 | 34.62 | 35.00 | 34.31 | 34.98 | 47,118 | 34.98 |
| 4/15/2026 | 34.06 | 34.23 | 33.88 | 34.18 | 109,751 | 34.18 |
| 4/14/2026 | 33.91 | 34.29 | 33.82 | 34.23 | 74,200 | 34.23 |
| 4/13/2026 | 32.80 | 33.67 | 32.80 | 33.62 | 31,934 | 33.62 |
| 4/10/2026 | 32.84 | 33.17 | 32.84 | 32.97 | 27,104 | 32.97 |
| 4/09/2026 | 32.32 | 32.75 | 32.27 | 32.63 | 21,405 | 32.63 |
| 4/08/2026 | 32.70 | 32.71 | 32.31 | 32.52 | 42,268 | 32.52 |
| 4/07/2026 | 30.90 | 31.03 | 30.51 | 31.02 | 19,396 | 31.02 |
| 4/06/2026 | 30.90 | 31.23 | 30.88 | 31.07 | 26,612 | 31.07 |
| 4/02/2026 | 30.00 | 31.04 | 30.00 | 30.96 | 66,888 | 30.96 |
| 4/01/2026 | 30.90 | 31.27 | 30.80 | 30.91 | 31,848 | 30.91 |
| 3/31/2026 | 29.53 | 30.57 | 29.53 | 30.52 | 42,428 | 30.52 |
| 3/30/2026 | 30.04 | 30.05 | 28.99 | 29.11 | 22,590 | 29.11 |
| 3/27/2026 | 29.96 | 30.07 | 29.53 | 29.62 | 27,100 | 29.62 |
| 3/26/2026 | 30.33 | 30.65 | 29.91 | 29.91 | 12,266 | 29.91 |
| 3/25/2026 | 30.93 | 31.11 | 30.80 | 30.89 | 16,307 | 30.89 |
| 3/24/2026 | 29.93 | 30.55 | 29.74 | 30.43 | 21,537 | 30.43 |
| 3/23/2026 | 30.06 | 30.65 | 30.01 | 30.23 | 17,686 | 30.23 |
| 3/20/2026 | 30.25 | 30.30 | 29.12 | 29.32 | 23,290 | 29.32 |
| 3/19/2026 | 29.60 | 30.50 | 29.59 | 30.32 | 28,626 | 30.32 |
| 3/18/2026 | 30.46 | 30.71 | 30.16 | 30.25 | 99,118 | 30.25 |
| 3/17/2026 | 30.84 | 30.94 | 30.58 | 30.81 | 48,972 | 30.81 |
| 3/16/2026 | 30.69 | 30.94 | 30.61 | 30.70 | 30,306 | 30.70 |
| 3/13/2026 | 30.71 | 30.86 | 30.10 | 30.14 | 10,822 | 30.14 |
| 3/12/2026 | 30.90 | 30.90 | 30.39 | 30.41 | 42,635 | 30.41 |
| 3/11/2026 | 31.08 | 31.55 | 31.08 | 31.21 | 22,192 | 31.21 |
| 3/10/2026 | 30.90 | 31.59 | 30.90 | 31.01 | 25,460 | 31.01 |
| 3/09/2026 | 29.71 | 30.88 | 29.57 | 30.71 | 123,362 | 30.71 |
| 3/06/2026 | 30.20 | 30.55 | 30.03 | 30.16 | 29,560 | 30.16 |
| 3/05/2026 | 31.01 | 31.39 | 30.40 | 30.73 | 40,914 | 30.73 |
| 3/04/2026 | 31.25 | 31.49 | 31.01 | 31.39 | 83,268 | 31.39 |
| 3/03/2026 | 30.83 | 31.28 | 30.35 | 31.09 | 61,633 | 31.09 |
| 3/02/2026 | 31.91 | 32.56 | 31.70 | 32.56 | 27,003 | 32.56 |
| 2/27/2026 | 32.70 | 32.82 | 32.46 | 32.66 | 27,403 | 32.66 |
| 2/26/2026 | 33.44 | 33.45 | 32.79 | 33.17 | 42,661 | 33.17 |
| 2/25/2026 | 33.52 | 33.75 | 33.44 | 33.63 | 73,304 | 33.63 |
| 2/24/2026 | 32.69 | 33.28 | 32.69 | 33.25 | 37,359 | 33.25 |