DRIV - Global X Atnms & Elctrc Vhcls ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201913.3813.4813.3813.4413.4412,900
Mar 18, 201913.3513.3813.3213.3813.382,700
Mar 15, 201913.1913.3413.1913.2613.264,500
Mar 14, 201913.2813.2813.1913.1913.194,700
Mar 13, 201913.2613.2613.2613.2613.26200
Mar 12, 201913.2513.2513.1913.2113.212,500
Mar 11, 201913.0013.1913.0013.1913.192,500
Mar 08, 201912.8812.9112.8012.9112.912,800
Mar 07, 201913.3013.3012.9812.9812.9816,900
Mar 06, 201913.4313.4313.2313.2313.234,400
Mar 05, 201913.5013.5013.3413.4013.4011,900
Mar 04, 201913.5813.5813.3913.4813.484,900
Mar 01, 201913.5913.5913.4513.4913.492,700
Feb 28, 201913.5413.5413.4013.4513.456,400
Feb 27, 201913.6213.6213.5513.5713.573,900
Feb 26, 201913.6713.6713.5913.6213.624,300
Feb 25, 201913.6413.7413.6413.6713.6722,200
Feb 22, 201913.4913.5013.4513.4913.494,000
Feb 21, 201913.3913.3913.3513.3513.354,400
Feb 20, 201913.3813.4213.3813.4213.423,100
Feb 19, 201913.1913.2813.1913.2813.283,300
Feb 15, 201913.2013.2313.1813.2313.232,500
Feb 14, 201913.0413.0713.0413.0713.071,000
Feb 13, 201913.0813.0813.0413.0513.057,000
Feb 12, 201912.9412.9812.9412.9812.983,600
Feb 11, 201912.7512.7712.7312.7712.772,300
Feb 08, 201912.6412.6912.6012.6912.69600
Feb 07, 201912.8212.8412.8112.8312.832,100
Feb 06, 201913.2413.2413.1713.1713.174,100
Feb 05, 201913.0813.1613.0813.0913.092,400
Feb 04, 201912.9513.0212.9513.0213.022,000
Feb 01, 201912.9113.0012.9112.9512.952,900
Jan 31, 201912.9212.9212.9012.9012.903,300
Jan 30, 201912.7312.8412.7312.7912.796,100
Jan 29, 201912.6812.6812.5912.5912.594,600
Jan 28, 201912.5612.6312.5612.6112.612,200
Jan 25, 201912.7912.8612.7912.8312.834,400
Jan 24, 201912.4412.5812.4412.5712.573,800
Jan 23, 201912.4112.4112.2912.3112.312,900
Jan 22, 201912.5812.5812.3512.3512.356,400
Jan 18, 201912.6912.7312.6912.6912.693,900
Jan 17, 201912.3812.5412.3812.5412.544,600
Jan 16, 201912.4312.5012.4112.4512.457,000
Jan 15, 201912.3312.3912.3312.3512.352,400
Jan 14, 201912.3212.3312.3112.3312.331,600
Jan 11, 201912.3312.4112.3312.4112.411,900
Jan 10, 201912.2612.3512.2612.3212.322,700
Jan 09, 201912.2512.3512.2512.3412.345,600
Jan 08, 201912.1712.2212.0412.0812.084,700
Jan 07, 201911.9212.1111.9212.1012.102,100
Jan 04, 201911.5911.8911.5911.8411.8413,100
Jan 03, 201911.5211.5211.3911.3911.392,800
Jan 02, 201911.5111.7711.4711.7611.764,300
Dec 31, 201811.7711.8111.6311.6611.666,200
Dec 28, 201811.7311.7311.6011.6511.653,900
Dec 28, 20180.325 Dividend
Dec 27, 201811.6511.7311.5511.6011.286,000
Dec 26, 201811.4211.7311.3411.7311.4013,800
Dec 24, 201811.5011.5611.4411.4511.1310,400
Dec 21, 201811.9611.9611.6611.6611.343,900
Dec 20, 201812.0912.0911.8111.8511.524,300
Dec 19, 201812.3112.3112.3112.3111.97300
Dec 18, 201812.3712.4512.3012.3111.974,000
Dec 17, 201812.3712.4312.1412.1411.802,400
Dec 14, 201812.5012.5712.5012.5312.181,000
Dec 13, 201812.7212.7412.6212.6512.295,500
Dec 12, 201812.6812.8512.6412.7112.3515,900
Dec 11, 201812.6712.7112.5312.5312.188,200
Dec 10, 201812.5212.5612.2612.4812.1342,100
Dec 07, 201812.7712.7712.4912.5212.176,200
Dec 06, 201812.7712.8412.7012.8412.484,600
Dec 04, 201813.4413.4413.1313.1412.773,600
Dec 03, 201813.6613.6613.5113.5413.162,200
Nov 30, 201813.1613.2513.1013.2512.881,600
Nov 29, 201813.1613.2113.1413.2112.841,300
Nov 28, 201812.9813.1812.9113.1812.812,300
Nov 27, 201812.9912.9912.9612.9812.621,200
Nov 26, 201812.9913.0112.9913.0112.653,300
Nov 23, 201812.9312.9312.9312.9312.57100
Nov 21, 201812.8312.9312.8312.9312.571,700
Nov 20, 201812.7512.8512.6412.6912.336,500
Nov 19, 201813.2313.2312.9912.9912.639,200
Nov 16, 201813.2113.2213.2013.2212.851,100
Nov 15, 201813.0513.2513.0513.1912.821,700
Nov 14, 201813.2113.2213.0613.0612.694,400
Nov 13, 201813.0713.1113.0713.0912.721,300
Nov 12, 201813.2613.3013.0413.0612.6910,700
Nov 09, 201813.5413.5413.3613.3612.992,300
Nov 08, 201813.6413.6613.6313.6313.253,600
Nov 07, 201813.6013.7113.6013.7113.332,900
Nov 06, 201813.5013.5613.5013.5613.181,600
Nov 05, 201813.5013.5013.3613.3612.991,200
Nov 02, 201813.6413.6413.4013.4713.093,300
Nov 01, 201813.3013.5313.3013.5013.122,800
Oct 31, 201813.2413.2513.1913.2412.872,400
Oct 30, 201812.7912.9312.7912.8612.509,900
Oct 29, 201813.1813.1812.8012.8012.446,700
Oct 26, 201812.6713.0212.6212.8312.4782,800
Oct 25, 201812.8213.0112.8213.0112.6554,200
Oct 24, 201813.2913.2912.8512.8612.5022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...