DRIV - Global X Autonomous & Electric Vehicles ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201914.3214.3214.2014.2614.2672,100
Nov 15, 201914.2814.3514.2814.3014.3071,600
Nov 14, 201914.2114.2114.1414.1714.1764,100
Nov 13, 201914.3614.3614.2414.2414.2462,800
Nov 12, 201914.4514.4714.3714.3714.378,700
Nov 11, 201914.3514.4514.3414.4214.423,800
Nov 08, 201914.3814.4914.3714.4614.468,100
Nov 07, 201914.4814.5014.4014.4314.4337,300
Nov 06, 201914.2714.3314.2014.2014.209,000
Nov 05, 201914.3014.4014.3014.3114.3114,400
Nov 04, 201914.0514.2714.0514.2614.2618,000
Nov 01, 201913.9013.9813.9013.9613.9623,300
Oct 31, 201913.7813.7813.5513.6213.623,700
Oct 30, 201913.7413.7813.6713.7813.7810,400
Oct 29, 201913.8613.8613.7713.7713.7717,000
Oct 28, 201913.8413.8913.8413.8713.8711,700
Oct 25, 201913.5413.7413.5413.7113.7115,000
Oct 24, 201913.5213.5813.4913.5013.5013,600
Oct 23, 201913.4513.4613.3513.4313.438,500
Oct 22, 201913.4313.5313.4113.4913.4918,500
Oct 21, 201913.5013.5013.4113.4313.4313,700
Oct 18, 201913.4113.4113.3013.3613.3614,500
Oct 17, 201913.4313.4613.3913.4313.4310,600
Oct 16, 201913.3713.4313.3213.3413.3415,000
Oct 15, 201913.2013.3813.2013.3413.3413,500
Oct 14, 201913.1313.1613.1313.1513.156,100
Oct 11, 201913.0713.2713.0713.2213.228,400
Oct 10, 201912.9312.9612.8112.8612.8624,100
Oct 09, 201912.6812.7312.6512.7312.732,700
Oct 08, 201912.7312.7312.6012.6112.612,700
Oct 07, 201912.8012.9112.8012.8512.8521,100
Oct 04, 201912.7912.9012.7812.8912.895,800
Oct 03, 201912.6712.7912.5412.7912.794,200
Oct 02, 201912.9012.9012.6112.7012.7031,700
Oct 01, 201913.2313.2312.9412.9512.954,700
Sep 30, 201913.1313.1713.0913.1413.1410,500
Sep 27, 201913.2313.2313.1113.1113.113,900
Sep 26, 201913.2013.2313.0913.2213.2237,900
Sep 25, 201913.1013.1112.9813.1113.1124,100
Sep 24, 201913.3913.3913.0713.1013.1011,400
Sep 23, 201913.3013.3613.3013.3413.348,200
Sep 20, 201913.5113.5113.3313.3513.359,900
Sep 19, 201913.5213.6113.4513.4513.4522,700
Sep 18, 201913.5613.5613.4413.4813.4814,700
Sep 17, 201913.5013.5113.4513.5113.5114,500
Sep 16, 201913.7413.7413.5513.6113.6116,000
Sep 13, 201913.6513.7613.6513.7313.7311,000
Sep 12, 201913.6213.6713.5313.6113.6115,400
Sep 11, 201913.4313.5613.4013.5613.5621,300
Sep 10, 201913.2813.4013.2813.4013.409,600
Sep 09, 201913.2013.2713.1413.2613.265,300
Sep 06, 201913.0913.0913.0413.0613.065,000
Sep 05, 201912.9113.0712.9113.0013.0026,900
Sep 04, 201912.6112.6712.6012.6612.669,100
Sep 03, 201912.3912.4312.3812.3912.393,600
Aug 30, 201912.6412.6412.5212.5212.522,500
Aug 29, 201912.3712.4712.3712.4512.4517,900
Aug 28, 201912.1012.3012.1012.2712.277,100
Aug 27, 201912.3012.3012.1612.1912.191,100
Aug 26, 201912.2812.2812.1812.2012.205,500
Aug 23, 201912.4312.4612.0912.0912.0916,600
Aug 22, 201912.5312.5812.4512.5412.5411,700
Aug 21, 201912.5812.6212.5712.5812.5813,800
Aug 20, 201912.5912.5912.4812.5012.505,700
Aug 19, 201912.5312.6012.5212.5612.5615,000
Aug 16, 201912.2212.4012.2212.4012.402,400
Aug 15, 201912.2012.2012.0212.0612.063,100
Aug 14, 201912.3812.3812.2012.2212.225,900
Aug 13, 201912.4512.7712.3512.6912.6915,200
Aug 12, 201912.5412.5412.4512.4612.465,700
Aug 09, 201912.8012.8012.6212.6812.689,700
Aug 08, 201912.7512.8412.7312.8412.8412,800
Aug 07, 201912.5712.6612.4812.6612.6615,600
Aug 06, 201912.6212.6312.4812.5812.588,600
Aug 05, 201912.6512.6512.4412.4912.4911,900
Aug 02, 201913.0113.0112.8012.8612.8642,300
Aug 01, 201913.3913.4913.1013.1013.1013,100
Jul 31, 201913.5613.5613.3113.3313.3310,600
Jul 30, 201913.5313.5813.4913.5313.5313,300
Jul 29, 201913.6013.6413.5713.6213.626,100
Jul 26, 201913.6313.7113.6313.7013.702,900
Jul 25, 201913.7813.7813.6113.6113.613,700
Jul 24, 201913.6813.8913.6813.8513.858,300
Jul 23, 201913.4513.7113.4513.7013.70411,200
Jul 22, 201913.4313.4913.4113.4113.4139,400
Jul 19, 201913.4013.4913.4013.4313.437,800
Jul 18, 201913.3113.3413.2813.3413.344,800
Jul 17, 201913.4313.4513.3413.3413.3417,500
Jul 16, 201913.4013.4613.3913.4513.454,600
Jul 15, 201913.4013.4013.3813.3913.3915,700
Jul 12, 201913.3013.4013.3013.3813.3812,900
Jul 11, 201913.2213.2713.2013.2113.2132,300
Jul 10, 201913.2613.3513.2113.2213.225,800
Jul 09, 201913.1613.2113.1313.2113.214,300
Jul 08, 201913.2913.2913.2013.2413.2438,100
Jul 05, 201913.3513.3913.2413.3913.399,200
Jul 03, 201913.4513.4513.3513.4213.427,700
Jul 02, 201913.4413.4713.3513.4113.4111,600
Jul 01, 201913.6613.6613.4013.4413.4413,700
Jun 28, 201913.4013.4013.3413.3413.3410,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...