Global X Autonomous & Electric Vehicles ETF (DRIV)
NASDAQ: DRIV · Real-Time Price · USD
30.21
+0.24 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
30.11
-0.10 (-0.33%)
After-hours: Dec 5, 2025, 7:03 PM EST
DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.14 | 30.41 | 30.14 | 30.21 | 30.21 | 0.78% | 35,918 |
| Dec 4, 2025 | 29.80 | 30.03 | 29.68 | 29.98 | 29.97 | 0.55% | 26,262 |
| Dec 3, 2025 | 29.31 | 29.82 | 29.31 | 29.81 | 29.81 | 1.32% | 24,680 |
| Dec 2, 2025 | 29.17 | 29.51 | 29.17 | 29.42 | 29.42 | 0.95% | 30,586 |
| Dec 1, 2025 | 29.11 | 29.39 | 29.01 | 29.14 | 29.14 | -1.15% | 68,884 |
| Nov 28, 2025 | 29.22 | 29.49 | 29.22 | 29.48 | 29.48 | 1.71% | 35,074 |
| Nov 26, 2025 | 28.84 | 29.08 | 28.71 | 28.99 | 28.99 | 1.45% | 35,265 |
| Nov 25, 2025 | 28.44 | 28.60 | 28.19 | 28.57 | 28.57 | 0.99% | 28,274 |
| Nov 24, 2025 | 27.94 | 28.37 | 27.83 | 28.29 | 28.29 | 1.58% | 32,040 |
| Nov 21, 2025 | 27.50 | 28.06 | 27.05 | 27.85 | 27.85 | 0.89% | 26,158 |
| Nov 20, 2025 | 28.99 | 29.17 | 27.55 | 27.60 | 27.60 | -3.41% | 41,062 |
| Nov 19, 2025 | 28.41 | 28.96 | 28.35 | 28.58 | 28.58 | 0.10% | 27,696 |
| Nov 18, 2025 | 28.40 | 28.78 | 28.15 | 28.55 | 28.55 | -0.87% | 45,450 |
| Nov 17, 2025 | 29.15 | 29.48 | 28.65 | 28.80 | 28.80 | -1.70% | 55,287 |
| Nov 14, 2025 | 28.75 | 29.67 | 28.70 | 29.30 | 29.30 | -0.54% | 44,525 |
| Nov 13, 2025 | 30.27 | 30.30 | 29.33 | 29.46 | 29.46 | -2.22% | 45,702 |
| Nov 12, 2025 | 30.27 | 30.30 | 29.93 | 30.13 | 30.13 | -0.01% | 32,039 |
| Nov 11, 2025 | 30.37 | 30.37 | 29.94 | 30.13 | 30.13 | -0.75% | 76,122 |
| Nov 10, 2025 | 30.43 | 30.48 | 30.01 | 30.36 | 30.36 | 2.55% | 51,236 |
| Nov 7, 2025 | 29.19 | 29.61 | 28.79 | 29.61 | 29.61 | -0.14% | 66,588 |
| Nov 6, 2025 | 30.18 | 30.29 | 29.51 | 29.65 | 29.65 | -1.20% | 52,230 |
| Nov 5, 2025 | 29.55 | 30.18 | 29.51 | 30.01 | 30.01 | 1.98% | 107,252 |
| Nov 4, 2025 | 29.65 | 29.96 | 29.42 | 29.42 | 29.42 | -3.58% | 56,408 |
| Nov 3, 2025 | 30.65 | 30.80 | 30.42 | 30.51 | 30.51 | -0.21% | 30,697 |
| Oct 31, 2025 | 30.43 | 30.60 | 30.26 | 30.58 | 30.58 | 0.70% | 93,180 |
| Oct 30, 2025 | 30.48 | 30.65 | 30.24 | 30.37 | 30.37 | -1.12% | 33,718 |
| Oct 29, 2025 | 30.63 | 30.98 | 30.44 | 30.71 | 30.71 | 1.32% | 50,922 |
| Oct 28, 2025 | 30.22 | 30.42 | 30.18 | 30.31 | 30.31 | 0.08% | 36,770 |
| Oct 27, 2025 | 30.26 | 30.47 | 30.25 | 30.29 | 30.29 | 1.04% | 67,187 |
| Oct 24, 2025 | 29.80 | 30.05 | 29.76 | 29.97 | 29.97 | 2.51% | 83,479 |
| Oct 23, 2025 | 28.73 | 29.32 | 28.73 | 29.24 | 29.24 | 1.97% | 41,216 |
| Oct 22, 2025 | 29.02 | 29.17 | 28.34 | 28.67 | 28.67 | -1.67% | 31,402 |
| Oct 21, 2025 | 29.25 | 29.33 | 29.03 | 29.16 | 29.16 | -0.63% | 27,828 |
| Oct 20, 2025 | 29.17 | 29.44 | 29.14 | 29.35 | 29.35 | 1.51% | 35,773 |
| Oct 17, 2025 | 28.93 | 29.13 | 28.77 | 28.91 | 28.91 | -0.76% | 30,581 |
| Oct 16, 2025 | 29.44 | 29.68 | 28.96 | 29.13 | 29.13 | -0.73% | 29,608 |
| Oct 15, 2025 | 29.48 | 29.58 | 28.96 | 29.34 | 29.34 | 1.26% | 34,752 |
| Oct 14, 2025 | 28.41 | 29.22 | 28.21 | 28.98 | 28.98 | -0.01% | 39,498 |
| Oct 13, 2025 | 28.65 | 29.14 | 28.64 | 28.98 | 28.98 | 5.09% | 135,864 |
| Oct 10, 2025 | 28.84 | 29.01 | 27.51 | 27.58 | 27.58 | -5.06% | 55,541 |
| Oct 9, 2025 | 29.20 | 29.25 | 28.87 | 29.05 | 29.05 | -0.89% | 41,397 |
| Oct 8, 2025 | 29.12 | 29.31 | 29.12 | 29.31 | 29.31 | 0.93% | 55,063 |
| Oct 7, 2025 | 29.62 | 29.68 | 28.94 | 29.04 | 29.04 | -1.76% | 114,565 |
| Oct 6, 2025 | 29.59 | 29.76 | 29.51 | 29.56 | 29.56 | 0.72% | 30,226 |
| Oct 3, 2025 | 29.18 | 29.50 | 29.03 | 29.35 | 29.35 | 0.79% | 82,556 |
| Oct 2, 2025 | 29.02 | 29.17 | 28.82 | 29.12 | 29.12 | 1.22% | 151,953 |
| Oct 1, 2025 | 28.27 | 28.77 | 28.12 | 28.77 | 28.77 | 1.73% | 254,064 |
| Sep 30, 2025 | 28.04 | 28.28 | 27.93 | 28.28 | 28.28 | 0.89% | 68,150 |
| Sep 29, 2025 | 28.21 | 28.29 | 27.98 | 28.03 | 28.03 | 0.29% | 55,418 |
| Sep 26, 2025 | 27.80 | 27.98 | 27.66 | 27.95 | 27.95 | 0.14% | 69,500 |
| Sep 25, 2025 | 27.54 | 27.99 | 27.44 | 27.91 | 27.91 | 0.22% | 48,649 |
| Sep 24, 2025 | 27.95 | 28.05 | 27.74 | 27.85 | 27.85 | -0.71% | 59,958 |
| Sep 23, 2025 | 28.25 | 28.48 | 27.91 | 28.05 | 28.05 | -1.06% | 41,285 |
| Sep 22, 2025 | 27.96 | 28.36 | 27.95 | 28.35 | 28.35 | 1.36% | 58,442 |
| Sep 19, 2025 | 27.98 | 28.02 | 27.87 | 27.97 | 27.97 | -0.04% | 72,445 |
| Sep 18, 2025 | 27.71 | 28.01 | 27.59 | 27.98 | 27.98 | 1.86% | 80,190 |
| Sep 17, 2025 | 27.19 | 27.65 | 27.14 | 27.47 | 27.47 | 1.20% | 70,561 |
| Sep 16, 2025 | 26.96 | 27.16 | 26.88 | 27.15 | 27.15 | 1.10% | 84,584 |
| Sep 15, 2025 | 26.68 | 26.86 | 26.68 | 26.85 | 26.85 | 1.94% | 69,387 |
| Sep 12, 2025 | 26.32 | 26.38 | 26.21 | 26.34 | 26.34 | -0.34% | 23,121 |
| Sep 11, 2025 | 26.02 | 26.47 | 26.02 | 26.43 | 26.43 | 2.13% | 46,317 |
| Sep 10, 2025 | 25.97 | 26.10 | 25.85 | 25.88 | 25.88 | -1.22% | 254,217 |
| Sep 9, 2025 | 26.23 | 26.28 | 26.04 | 26.20 | 26.20 | -0.30% | 259,718 |
| Sep 8, 2025 | 26.23 | 26.30 | 26.13 | 26.28 | 26.28 | 1.31% | 319,152 |
| Sep 5, 2025 | 25.98 | 26.15 | 25.74 | 25.94 | 25.94 | 1.33% | 80,528 |
| Sep 4, 2025 | 25.38 | 25.60 | 25.33 | 25.60 | 25.60 | 0.49% | 25,470 |
| Sep 3, 2025 | 25.60 | 25.70 | 25.38 | 25.48 | 25.48 | -0.33% | 98,855 |
| Sep 2, 2025 | 25.23 | 25.56 | 25.14 | 25.56 | 25.56 | -1.71% | 86,297 |
| Aug 29, 2025 | 26.08 | 26.21 | 25.97 | 26.00 | 26.00 | -0.90% | 52,612 |
| Aug 28, 2025 | 26.19 | 26.24 | 26.11 | 26.24 | 26.24 | 0.56% | 72,541 |
| Aug 27, 2025 | 26.05 | 26.12 | 25.94 | 26.10 | 26.10 | -0.29% | 42,258 |
| Aug 26, 2025 | 25.97 | 26.28 | 25.97 | 26.17 | 26.17 | 0.50% | 77,517 |
| Aug 25, 2025 | 26.11 | 26.19 | 25.99 | 26.04 | 26.04 | -0.38% | 81,806 |
| Aug 22, 2025 | 25.36 | 26.19 | 25.36 | 26.14 | 26.14 | 3.61% | 58,670 |
| Aug 21, 2025 | 25.12 | 25.29 | 25.12 | 25.23 | 25.23 | -0.24% | 67,687 |
| Aug 20, 2025 | 25.28 | 25.39 | 24.95 | 25.29 | 25.29 | -0.90% | 63,607 |
| Aug 19, 2025 | 25.84 | 25.84 | 25.49 | 25.52 | 25.52 | -0.70% | 43,158 |
| Aug 18, 2025 | 25.70 | 25.78 | 25.65 | 25.70 | 25.70 | -0.08% | 89,029 |
| Aug 15, 2025 | 25.81 | 25.81 | 25.62 | 25.72 | 25.72 | 0.74% | 159,960 |
| Aug 14, 2025 | 25.50 | 25.58 | 25.27 | 25.53 | 25.53 | -1.24% | 70,421 |
| Aug 13, 2025 | 25.75 | 25.90 | 25.72 | 25.85 | 25.85 | 0.51% | 241,546 |
| Aug 12, 2025 | 25.25 | 25.72 | 25.22 | 25.72 | 25.72 | 2.02% | 57,990 |
| Aug 11, 2025 | 25.22 | 25.43 | 25.20 | 25.21 | 25.21 | 1.37% | 58,349 |
| Aug 8, 2025 | 24.62 | 24.88 | 24.62 | 24.87 | 24.87 | 2.18% | 127,962 |
| Aug 7, 2025 | 24.49 | 24.50 | 24.21 | 24.34 | 24.34 | 0.50% | 40,922 |
| Aug 6, 2025 | 24.19 | 24.23 | 24.03 | 24.22 | 24.22 | 0.25% | 97,142 |
| Aug 5, 2025 | 24.20 | 24.32 | 24.04 | 24.16 | 24.16 | 0.62% | 32,971 |
| Aug 4, 2025 | 23.97 | 24.06 | 23.91 | 24.01 | 24.01 | 1.44% | 39,829 |
| Aug 1, 2025 | 23.65 | 23.80 | 23.41 | 23.67 | 23.67 | -1.42% | 39,014 |
| Jul 31, 2025 | 24.26 | 24.26 | 23.90 | 24.01 | 24.01 | -1.72% | 36,500 |
| Jul 30, 2025 | 24.61 | 24.61 | 24.29 | 24.43 | 24.43 | -0.81% | 95,475 |
| Jul 29, 2025 | 25.02 | 25.05 | 24.62 | 24.63 | 24.63 | -1.52% | 38,303 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.99 | 25.01 | 25.01 | -0.60% | 47,040 |
| Jul 25, 2025 | 25.15 | 25.20 | 24.98 | 25.16 | 25.16 | -0.20% | 582,845 |
| Jul 24, 2025 | 25.36 | 25.45 | 25.21 | 25.21 | 25.21 | -0.94% | 26,999 |
| Jul 23, 2025 | 25.35 | 25.46 | 25.27 | 25.45 | 25.45 | 1.56% | 41,772 |
| Jul 22, 2025 | 24.79 | 25.11 | 24.71 | 25.06 | 25.06 | 0.72% | 29,167 |
| Jul 21, 2025 | 25.00 | 25.19 | 24.88 | 24.88 | 24.88 | 0.30% | 82,533 |
| Jul 18, 2025 | 24.86 | 24.95 | 24.73 | 24.81 | 24.80 | 0.34% | 38,072 |
| Jul 17, 2025 | 24.35 | 24.78 | 24.34 | 24.72 | 24.72 | 2.19% | 47,140 |