Quantcast

Global X Autonomous & Electric Vehicles ETF Historical Stock Prices

DRIV 
$13.1575
*  
0.1075
0.82%
Get DRIV Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading DRIV now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.20 13.23 13.1541 13.1575 7,376
03/26/2019 13.2 13.23 13.1541 13.1575 7,376
03/25/2019 13.16 13.16 13.05 13.05 4,631
03/22/2019 13.58 13.58 13.199 13.199 6,956
03/21/2019 13.39 13.5901 13.39 13.5901 4,209
03/20/2019 13.37 13.45 13.2723 13.405 18,009
03/19/2019 13.38 13.48 13.38 13.4346 12,911
03/18/2019 13.35 13.38 13.3201 13.38 2,678
03/15/2019 13.19 13.34 13.19 13.26 4,534
03/14/2019 13.28 13.28 13.189 13.189 4,683
03/13/2019 13.26 13.26 13.26 13.26 207
03/12/2019 13.25 13.25 13.19 13.2101 2,514
03/11/2019 13 13.19 13 13.19 2,548
03/08/2019 12.88 12.9068 12.8 12.9068 2,816
03/07/2019 13.3 13.3 12.9799 12.9799 16,937
03/06/2019 13.43 13.43 13.23 13.23 4,360
03/05/2019 13.5 13.5 13.341 13.405 11,925
03/04/2019 13.58 13.58 13.394 13.48 4,878
03/01/2019 13.59 13.59 13.45 13.4938 2,674
02/28/2019 13.54 13.54 13.4 13.45 6,402
02/27/2019 13.62 13.62 13.55 13.5677 3,857
02/26/2019 13.67 13.67 13.59 13.62 4,250
02/25/2019 13.64 13.74 13.64 13.67 22,228
02/22/2019 13.49 13.5 13.45 13.49 4,006
02/21/2019 13.39 13.39 13.35 13.35 4,368
02/20/2019 13.38 13.42 13.38 13.42 3,108
02/19/2019 13.19 13.2821 13.19 13.2821 3,327
02/15/2019 13.202 13.23 13.1837 13.23 2,501
02/14/2019 13.04 13.0701 13.04 13.0701 1,027
02/13/2019 13.08 13.08 13.04 13.05 7,020
02/12/2019 12.94 12.98 12.94 12.977 3,583
02/11/2019 12.75 12.77 12.73 12.77 2,341
02/08/2019 12.64 12.69 12.6 12.69 625
02/07/2019 12.825 12.8395 12.81 12.8255 2,111
02/06/2019 13.24 13.24 13.17 13.17 4,072
02/05/2019 13.08 13.1599 13.08 13.09 2,422
02/04/2019 12.95 13.0184 12.95 13.0184 1,981
02/01/2019 12.9102 13.0019 12.9102 12.949 2,931
01/31/2019 12.92 12.9201 12.9 12.9041 3,320
01/30/2019 12.725 12.84 12.725 12.79 6,068
01/29/2019 12.68 12.68 12.59 12.59 4,610
01/28/2019 12.56 12.63 12.56 12.615 2,216
01/25/2019 12.7857 12.86 12.7857 12.827 4,419
01/24/2019 12.44 12.5799 12.44 12.57 3,817
01/23/2019 12.4099 12.4099 12.29 12.31 2,893
01/22/2019 12.58 12.58 12.35 12.35 6,381
01/18/2019 12.6857 12.73 12.685 12.695 3,909
01/17/2019 12.3842 12.5399 12.3842 12.5399 4,604
01/16/2019 12.43 12.5 12.4056 12.45 6,988
01/15/2019 12.33 12.39 12.33 12.35 2,382
01/14/2019 12.32 12.331 12.31 12.331 1,637
01/11/2019 12.33 12.41 12.33 12.41 1,859
01/10/2019 12.26 12.345 12.26 12.32 2,689
01/09/2019 12.25 12.35 12.25 12.34 5,573
01/08/2019 12.17 12.215 12.0358 12.08 4,693
01/07/2019 11.92 12.1099 11.92 12.1 2,109
01/04/2019 11.5852 11.8865 11.5852 11.842 13,081
01/03/2019 11.5166 11.5199 11.3896 11.3896 2,814
01/02/2019 11.51 11.7653 11.4648 11.76 4,297
12/31/2018 11.77 11.81 11.6329 11.66 6,236
12/28/2018 11.73 11.73 11.6054 11.6548 3,927
12/27/2018 11.65 11.7286 11.5506 11.6 5,987
12/26/2018 11.42 11.73 11.341 11.73 13,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio