Global X Autonomous & Electric Vehicles ETF (DRIV)

NASDAQ: DRIV · Real-Time Price · USD

35.66

-0.70 (-1.93%)

At close: Apr 28, 2026, 4:00 PM EDT

35.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:51 PM EDT

DRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.71	35.92	35.23	35.64	35.64	-1.99%	22,727
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	1.97%	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	0.16%	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	-3.29%	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
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