Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
30.73
-0.66 (-2.10%)
Mar 5, 2026, 4:00 PM EST - Market closed
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.01 | 31.40 | 30.40 | 30.73 | 30.73 | -2.10% | 40,914 |
| Mar 4, 2026 | 31.25 | 31.49 | 31.01 | 31.39 | 31.39 | 0.96% | 83,301 |
| Mar 3, 2026 | 30.83 | 31.28 | 30.35 | 31.09 | 31.09 | -4.51% | 61,755 |
| Mar 2, 2026 | 31.91 | 32.56 | 31.70 | 32.56 | 32.56 | -0.29% | 27,034 |
| Feb 27, 2026 | 32.70 | 32.82 | 32.46 | 32.66 | 32.66 | -1.56% | 27,403 |
| Feb 26, 2026 | 33.44 | 33.45 | 32.79 | 33.17 | 33.17 | -1.36% | 42,661 |
| Feb 25, 2026 | 33.52 | 33.75 | 33.44 | 33.63 | 33.63 | 1.14% | 73,334 |
| Feb 24, 2026 | 32.69 | 33.28 | 32.69 | 33.25 | 33.25 | 2.31% | 37,408 |
| Feb 23, 2026 | 32.57 | 32.69 | 32.22 | 32.50 | 32.50 | -0.11% | 27,105 |
| Feb 20, 2026 | 32.16 | 32.63 | 32.15 | 32.54 | 32.54 | 0.36% | 61,115 |
| Feb 19, 2026 | 32.41 | 32.49 | 32.21 | 32.42 | 32.42 | -0.70% | 79,793 |
| Feb 18, 2026 | 32.73 | 33.00 | 32.55 | 32.65 | 32.65 | 0.12% | 42,476 |
| Feb 17, 2026 | 32.43 | 32.85 | 32.10 | 32.61 | 32.61 | -0.31% | 101,322 |
| Feb 13, 2026 | 32.54 | 32.92 | 32.46 | 32.71 | 32.71 | 1.02% | 27,262 |
| Feb 12, 2026 | 33.20 | 33.31 | 32.29 | 32.38 | 32.38 | -2.41% | 43,799 |
| Feb 11, 2026 | 33.10 | 33.25 | 32.75 | 33.18 | 33.18 | 0.94% | 40,336 |
| Feb 10, 2026 | 32.89 | 33.06 | 32.75 | 32.87 | 32.87 | 0.06% | 23,166 |
| Feb 9, 2026 | 32.45 | 32.94 | 32.31 | 32.85 | 32.85 | 0.67% | 38,083 |
| Feb 6, 2026 | 31.96 | 32.63 | 31.96 | 32.63 | 32.63 | 3.92% | 41,379 |
| Feb 5, 2026 | 31.57 | 32.05 | 31.38 | 31.40 | 31.40 | -2.58% | 73,009 |
| Feb 4, 2026 | 32.63 | 32.82 | 31.81 | 32.23 | 32.23 | -0.34% | 56,443 |
| Feb 3, 2026 | 32.35 | 32.53 | 31.75 | 32.34 | 32.34 | 0.68% | 182,005 |
| Feb 2, 2026 | 31.90 | 32.30 | 31.82 | 32.12 | 32.12 | -0.06% | 170,545 |
| Jan 30, 2026 | 32.73 | 32.99 | 31.94 | 32.14 | 32.14 | -3.28% | 109,512 |
| Jan 29, 2026 | 33.45 | 33.47 | 32.43 | 33.23 | 33.23 | -0.69% | 86,803 |
| Jan 28, 2026 | 33.42 | 33.60 | 33.28 | 33.46 | 33.46 | 0.21% | 29,401 |
| Jan 27, 2026 | 32.87 | 33.44 | 32.87 | 33.39 | 33.39 | 1.69% | 33,400 |
| Jan 26, 2026 | 33.18 | 33.26 | 32.79 | 32.84 | 32.84 | -1.05% | 45,099 |
| Jan 23, 2026 | 33.30 | 33.34 | 33.09 | 33.18 | 33.18 | -0.93% | 25,689 |
| Jan 22, 2026 | 33.50 | 33.65 | 33.38 | 33.50 | 33.50 | 1.07% | 43,654 |
| Jan 21, 2026 | 32.67 | 33.20 | 32.51 | 33.14 | 33.14 | 3.53% | 54,732 |
| Jan 20, 2026 | 31.82 | 32.33 | 31.82 | 32.01 | 32.01 | -1.39% | 58,533 |
| Jan 16, 2026 | 32.51 | 32.54 | 32.25 | 32.46 | 32.46 | -0.24% | 36,320 |
| Jan 15, 2026 | 32.69 | 32.80 | 32.54 | 32.54 | 32.54 | 0.58% | 112,992 |
| Jan 14, 2026 | 32.29 | 32.35 | 32.12 | 32.35 | 32.35 | -0.28% | 35,947 |
| Jan 13, 2026 | 32.40 | 32.61 | 32.30 | 32.44 | 32.44 | 0.71% | 74,931 |
| Jan 12, 2026 | 31.82 | 32.30 | 31.82 | 32.21 | 32.21 | 1.19% | 56,287 |
| Jan 9, 2026 | 31.48 | 31.84 | 31.36 | 31.83 | 31.83 | 1.43% | 33,854 |
| Jan 8, 2026 | 31.30 | 31.42 | 31.11 | 31.38 | 31.38 | 0.35% | 50,020 |
| Jan 7, 2026 | 31.50 | 31.50 | 31.23 | 31.27 | 31.27 | -0.73% | 39,780 |
| Jan 6, 2026 | 31.11 | 31.58 | 31.02 | 31.50 | 31.50 | 2.27% | 61,246 |
| Jan 5, 2026 | 30.73 | 30.88 | 30.70 | 30.80 | 30.80 | 1.12% | 41,288 |
| Jan 2, 2026 | 30.09 | 30.49 | 30.09 | 30.46 | 30.46 | 2.96% | 34,642 |
| Dec 31, 2025 | 29.82 | 29.82 | 29.52 | 29.58 | 29.58 | -1.19% | 18,150 |
| Dec 30, 2025 | 29.97 | 30.12 | 29.81 | 29.94 | 29.94 | -0.27% | 17,273 |
| Dec 29, 2025 | 30.11 | 30.23 | 29.95 | 30.02 | 29.87 | -1.44% | 39,379 |
| Dec 26, 2025 | 30.46 | 30.48 | 30.23 | 30.46 | 30.31 | 0.51% | 83,433 |
| Dec 24, 2025 | 30.20 | 30.34 | 30.20 | 30.31 | 30.16 | 0.28% | 41,864 |
| Dec 23, 2025 | 30.12 | 30.26 | 30.09 | 30.22 | 30.07 | -0.23% | 50,372 |
| Dec 22, 2025 | 30.39 | 30.39 | 29.94 | 30.29 | 30.14 | 1.56% | 69,154 |
| Dec 19, 2025 | 29.62 | 29.96 | 29.56 | 29.83 | 29.68 | 1.45% | 23,185 |
| Dec 18, 2025 | 29.51 | 29.61 | 29.32 | 29.40 | 29.26 | 0.84% | 31,560 |
| Dec 17, 2025 | 29.84 | 29.96 | 29.13 | 29.15 | 29.01 | -1.56% | 18,561 |
| Dec 16, 2025 | 29.59 | 29.76 | 29.37 | 29.62 | 29.47 | -0.50% | 29,821 |
| Dec 15, 2025 | 30.25 | 30.25 | 29.75 | 29.77 | 29.62 | -0.92% | 31,639 |
| Dec 12, 2025 | 30.53 | 30.65 | 29.85 | 30.04 | 29.89 | -2.01% | 95,261 |
| Dec 11, 2025 | 30.34 | 30.68 | 30.06 | 30.66 | 30.51 | 0.14% | 41,035 |
| Dec 10, 2025 | 30.24 | 30.70 | 30.19 | 30.61 | 30.47 | 1.24% | 30,400 |
| Dec 9, 2025 | 30.02 | 30.32 | 30.02 | 30.24 | 30.09 | 0.06% | 62,197 |
| Dec 8, 2025 | 30.46 | 30.50 | 30.11 | 30.22 | 30.08 | 0.04% | 58,683 |
| Dec 5, 2025 | 30.14 | 30.41 | 30.14 | 30.21 | 30.06 | 0.78% | 35,918 |
| Dec 4, 2025 | 29.80 | 30.03 | 29.68 | 29.98 | 29.83 | 0.55% | 26,262 |
| Dec 3, 2025 | 29.31 | 29.82 | 29.31 | 29.81 | 29.67 | 1.32% | 24,680 |
| Dec 2, 2025 | 29.17 | 29.51 | 29.17 | 29.42 | 29.28 | 0.95% | 30,586 |
| Dec 1, 2025 | 29.11 | 29.39 | 29.01 | 29.14 | 29.00 | -1.15% | 68,884 |
| Nov 28, 2025 | 29.22 | 29.49 | 29.22 | 29.48 | 29.34 | 1.71% | 35,074 |
| Nov 26, 2025 | 28.84 | 29.08 | 28.71 | 28.99 | 28.84 | 1.45% | 35,265 |
| Nov 25, 2025 | 28.44 | 28.60 | 28.19 | 28.57 | 28.43 | 0.99% | 28,274 |
| Nov 24, 2025 | 27.94 | 28.37 | 27.83 | 28.29 | 28.15 | 1.58% | 32,040 |
| Nov 21, 2025 | 27.50 | 28.06 | 27.05 | 27.85 | 27.72 | 0.89% | 26,158 |
| Nov 20, 2025 | 28.99 | 29.17 | 27.55 | 27.60 | 27.47 | -3.41% | 41,062 |
| Nov 19, 2025 | 28.41 | 28.96 | 28.35 | 28.58 | 28.44 | 0.10% | 27,696 |
| Nov 18, 2025 | 28.40 | 28.78 | 28.15 | 28.55 | 28.41 | -0.87% | 45,450 |
| Nov 17, 2025 | 29.15 | 29.48 | 28.65 | 28.80 | 28.66 | -1.70% | 55,287 |
| Nov 14, 2025 | 28.75 | 29.67 | 28.70 | 29.30 | 29.16 | -0.54% | 44,525 |
| Nov 13, 2025 | 30.27 | 30.30 | 29.33 | 29.46 | 29.32 | -2.22% | 45,702 |
| Nov 12, 2025 | 30.27 | 30.30 | 29.93 | 30.13 | 29.98 | -0.01% | 32,039 |
| Nov 11, 2025 | 30.37 | 30.37 | 29.94 | 30.13 | 29.99 | -0.75% | 76,122 |
| Nov 10, 2025 | 30.43 | 30.48 | 30.01 | 30.36 | 30.21 | 2.55% | 51,236 |
| Nov 7, 2025 | 29.19 | 29.61 | 28.79 | 29.61 | 29.46 | -0.14% | 66,588 |
| Nov 6, 2025 | 30.18 | 30.29 | 29.51 | 29.65 | 29.50 | -1.20% | 52,230 |
| Nov 5, 2025 | 29.55 | 30.18 | 29.51 | 30.01 | 29.86 | 1.98% | 107,252 |
| Nov 4, 2025 | 29.65 | 29.96 | 29.42 | 29.42 | 29.28 | -3.58% | 56,408 |
| Nov 3, 2025 | 30.65 | 30.80 | 30.42 | 30.51 | 30.37 | -0.21% | 30,697 |
| Oct 31, 2025 | 30.43 | 30.60 | 30.26 | 30.58 | 30.43 | 0.70% | 93,180 |
| Oct 30, 2025 | 30.48 | 30.65 | 30.24 | 30.37 | 30.22 | -1.12% | 33,718 |
| Oct 29, 2025 | 30.63 | 30.98 | 30.44 | 30.71 | 30.56 | 1.32% | 50,922 |
| Oct 28, 2025 | 30.22 | 30.42 | 30.18 | 30.31 | 30.16 | 0.08% | 36,770 |
| Oct 27, 2025 | 30.26 | 30.47 | 30.25 | 30.29 | 30.14 | 1.04% | 67,187 |
| Oct 24, 2025 | 29.80 | 30.05 | 29.76 | 29.97 | 29.83 | 2.51% | 83,479 |
| Oct 23, 2025 | 28.73 | 29.32 | 28.73 | 29.24 | 29.10 | 1.97% | 41,216 |
| Oct 22, 2025 | 29.02 | 29.17 | 28.34 | 28.67 | 28.53 | -1.67% | 31,402 |
| Oct 21, 2025 | 29.25 | 29.33 | 29.03 | 29.16 | 29.02 | -0.63% | 27,828 |
| Oct 20, 2025 | 29.17 | 29.44 | 29.14 | 29.35 | 29.20 | 1.51% | 35,773 |
| Oct 17, 2025 | 28.93 | 29.13 | 28.77 | 28.91 | 28.77 | -0.76% | 30,581 |
| Oct 16, 2025 | 29.44 | 29.68 | 28.96 | 29.13 | 28.99 | -0.73% | 29,608 |
| Oct 15, 2025 | 29.48 | 29.58 | 28.96 | 29.34 | 29.20 | 1.26% | 34,752 |
| Oct 14, 2025 | 28.41 | 29.22 | 28.21 | 28.98 | 28.84 | -0.01% | 39,498 |
| Oct 13, 2025 | 28.65 | 29.14 | 28.64 | 28.98 | 28.84 | 5.09% | 135,864 |
| Oct 10, 2025 | 28.84 | 29.01 | 27.51 | 27.58 | 27.45 | -5.06% | 55,541 |