Global X Autonomous & Electric Vehicles ETF (DRIV)

NASDAQ: DRIV · Real-Time Price · USD

37.05

-0.96 (-2.52%)

At close: Jun 26, 2026, 4:00 PM EDT

37.50

+0.45 (1.21%)

After-hours: Jun 26, 2026, 7:59 PM EDT

DRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.06	37.35	36.83	37.05	37.05	-2.53%	120,411
Jun 25, 2026	38.71	39.03	37.63	38.01	38.01	0.33%	27,394
Jun 24, 2026	38.45	38.45	37.52	37.89	37.89	-1.13%	49,306
Jun 23, 2026	38.28	39.01	38.17	38.32	38.32	-4.82%	49,716
Jun 22, 2026	40.44	40.64	40.03	40.26	40.26	0.36%	42,111
Jun 18, 2026	39.73	40.31	39.51	40.12	40.12	2.41%	49,694
Jun 17, 2026	39.87	40.20	39.08	39.18	39.17	-1.21%	64,767
Jun 16, 2026	40.43	40.75	39.56	39.66	39.66	-2.47%	52,751
Jun 15, 2026	40.80	40.96	40.53	40.66	40.66	2.27%	126,809
Jun 12, 2026	39.31	39.93	39.18	39.76	39.76	2.03%	38,439
Jun 11, 2026	37.78	39.14	37.77	38.97	38.97	4.59%	92,099
Jun 10, 2026	37.90	38.71	37.23	37.26	37.26	-3.60%	148,879
Jun 9, 2026	39.76	39.85	37.24	38.65	38.65	-1.23%	227,226
Jun 8, 2026	39.52	39.68	38.94	39.13	39.13	1.32%	56,213
Jun 5, 2026	40.72	40.72	38.39	38.62	38.62	-7.85%	80,039
Jun 4, 2026	41.27	42.09	41.00	41.91	41.91	-0.42%	86,528
Jun 3, 2026	42.34	42.57	41.87	42.09	42.09	-1.04%	97,112
Jun 2, 2026	41.80	42.76	41.67	42.53	42.53	2.31%	103,820
Jun 1, 2026	41.17	41.88	41.00	41.57	41.57	-0.06%	96,829
May 29, 2026	42.12	42.12	41.36	41.60	41.60	-1.13%	59,447
May 28, 2026	41.41	42.26	41.27	42.07	42.07	1.71%	46,334
May 27, 2026	41.58	41.58	40.85	41.36	41.36	-0.71%	125,258
May 26, 2026	41.59	41.74	41.03	41.66	41.66	3.11%	56,801
May 22, 2026	39.83	40.63	39.79	40.41	40.41	2.34%	68,420
May 21, 2026	38.64	39.65	38.64	39.48	39.48	2.12%	38,517
May 20, 2026	38.06	38.74	38.00	38.66	38.66	2.13%	62,294
May 19, 2026	37.79	38.24	37.11	37.85	37.85	-2.05%	44,322
May 18, 2026	39.46	39.80	38.19	38.64	38.64	-1.69%	69,670
May 15, 2026	39.51	39.74	39.15	39.31	39.31	-3.28%	62,025
May 14, 2026	40.56	40.88	40.32	40.65	40.65	-0.26%	108,773
May 13, 2026	40.11	40.90	39.70	40.75	40.75	2.26%	121,957
May 12, 2026	40.09	40.31	38.94	39.85	39.85	-2.21%	171,174
May 11, 2026	40.08	40.84	40.01	40.75	40.75	2.36%	80,328
May 8, 2026	39.34	39.89	39.20	39.81	39.81	2.29%	51,239
May 7, 2026	39.76	39.76	38.77	38.92	38.92	-1.46%	127,786
May 6, 2026	38.98	39.56	38.66	39.50	39.50	3.08%	265,350
May 5, 2026	37.84	38.43	37.64	38.32	38.32	2.28%	96,887
May 4, 2026	37.85	37.97	37.16	37.47	37.47	-0.99%	98,942
May 1, 2026	37.48	37.92	37.28	37.84	37.84	0.96%	212,814
Apr 30, 2026	36.81	37.50	36.54	37.48	37.48	3.06%	57,620
Apr 29, 2026	36.16	36.39	36.02	36.37	36.37	1.99%	34,099
Apr 28, 2026	35.71	35.92	35.23	35.66	35.66	-1.93%	22,753
Apr 27, 2026	36.24	36.43	35.97	36.36	36.36	0.70%	23,290
Apr 24, 2026	36.00	36.31	35.72	36.11	36.11	1.71%	53,623
Apr 23, 2026	35.63	35.97	35.12	35.50	35.50	-0.80%	29,518
Apr 22, 2026	35.79	35.89	35.60	35.79	35.79	1.14%	35,477
Apr 21, 2026	35.88	35.97	35.31	35.38	35.38	-0.74%	87,311
Apr 20, 2026	35.25	35.66	35.18	35.65	35.65	0.01%	81,530
Apr 17, 2026	35.55	35.92	35.41	35.64	35.64	1.90%	45,260
Apr 16, 2026	34.62	35.00	34.31	34.98	34.98	2.34%	47,131
Apr 15, 2026	34.06	34.23	33.88	34.18	34.18	-0.15%	109,750
Apr 14, 2026	33.91	34.29	33.82	34.23	34.23	1.81%	74,200
Apr 13, 2026	32.80	33.67	32.80	33.62	33.62	1.98%	31,945
Apr 10, 2026	32.84	33.17	32.84	32.97	32.97	1.04%	27,103
Apr 9, 2026	32.32	32.75	32.28	32.63	32.63	0.34%	21,405
Apr 8, 2026	32.71	32.71	32.31	32.52	32.52	4.82%	42,268
Apr 7, 2026	30.90	31.03	30.51	31.02	31.02	-0.14%	19,438
Apr 6, 2026	30.90	31.23	30.88	31.07	31.07	0.34%	26,612
Apr 2, 2026	30.00	31.04	30.00	30.96	30.96	0.17%	66,886
Apr 1, 2026	30.90	31.27	30.80	30.91	30.91	1.28%	31,846
Mar 31, 2026	29.53	30.57	29.53	30.52	30.52	4.83%	42,426
Mar 30, 2026	30.04	30.05	28.99	29.12	29.12	-1.69%	22,588
Mar 27, 2026	29.96	30.08	29.53	29.62	29.62	-0.98%	27,098
Mar 26, 2026	30.33	30.65	29.91	29.91	29.91	-3.17%	12,266
Mar 25, 2026	30.93	31.11	30.80	30.89	30.89	1.51%	16,306
Mar 24, 2026	29.93	30.55	29.74	30.43	30.43	0.65%	21,537
Mar 23, 2026	30.06	30.65	30.01	30.23	30.23	3.12%	17,685
Mar 20, 2026	30.25	30.30	29.12	29.32	29.32	-3.30%	23,289
Mar 19, 2026	29.60	30.50	29.59	30.32	30.32	0.22%	28,625
Mar 18, 2026	30.46	30.71	30.17	30.25	30.25	-1.80%	99,117
Mar 17, 2026	30.84	30.94	30.58	30.81	30.81	0.35%	48,972
Mar 16, 2026	30.69	30.94	30.61	30.70	30.70	1.86%	30,306
Mar 13, 2026	30.71	30.86	30.10	30.14	30.14	-0.89%	10,822
Mar 12, 2026	30.90	30.90	30.39	30.41	30.41	-2.56%	42,674
Mar 11, 2026	31.08	31.55	31.08	31.21	31.21	0.64%	22,201
Mar 10, 2026	30.90	31.59	30.90	31.01	31.01	0.98%	25,460
Mar 9, 2026	29.71	30.88	29.57	30.71	30.71	1.82%	123,367
Mar 6, 2026	30.20	30.55	30.03	30.16	30.16	-1.86%	29,558
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