Global X Autonomous & Electric Vehicles ETF

DRIV
🏛️ usa →
27.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.80 27.98 27.66 27.95 0.1M
2025-09-25 27.54 27.99 27.44 27.91 0.0M
2025-09-24 27.95 28.05 27.74 27.85 0.1M
2025-09-23 28.25 28.48 27.91 28.05 0.0M
2025-09-22 27.96 28.36 27.95 28.35 0.1M
2025-09-19 27.98 28.02 27.87 27.97 0.1M
2025-09-18 27.71 28.01 27.59 27.98 0.1M
2025-09-17 27.19 27.65 27.14 27.47 0.1M
2025-09-16 26.96 27.16 26.88 27.15 0.1M
2025-09-15 26.68 26.86 26.68 26.85 0.1M
2025-09-12 26.32 26.38 26.21 26.34 0.0M
2025-09-11 26.02 26.47 26.02 26.43 0.0M
2025-09-10 25.97 26.10 25.85 25.88 0.3M
2025-09-09 26.23 26.28 26.04 26.20 0.3M
2025-09-08 26.23 26.30 26.13 26.28 0.3M
2025-09-05 25.98 26.15 25.74 25.94 0.1M
2025-09-04 25.38 25.60 25.33 25.60 0.0M
2025-09-03 25.60 25.70 25.38 25.48 0.1M
2025-09-02 25.23 25.56 25.14 25.56 0.1M
2025-08-29 26.08 26.21 25.97 26.00 0.1M
2025-08-28 26.19 26.24 26.11 26.24 0.1M
2025-08-27 26.05 26.12 25.94 26.10 0.0M
2025-08-26 25.97 26.28 25.97 26.17 0.1M
2025-08-25 26.11 26.19 25.99 26.04 0.1M
2025-08-22 25.36 26.19 25.36 26.14 0.1M
2025-08-21 25.12 25.29 25.12 25.23 0.1M
2025-08-20 25.28 25.39 24.95 25.29 0.1M
2025-08-19 25.84 25.84 25.49 25.52 0.0M
2025-08-18 25.70 25.78 25.65 25.70 0.1M
2025-08-15 25.81 25.81 25.62 25.72 0.2M
2025-08-14 25.50 25.58 25.27 25.53 0.1M
2025-08-13 25.75 25.90 25.72 25.85 0.2M
2025-08-12 25.25 25.72 25.22 25.72 0.1M
2025-08-11 25.22 25.43 25.20 25.21 0.1M
2025-08-08 24.62 24.88 24.62 24.87 0.1M
2025-08-07 24.49 24.50 24.21 24.34 0.0M
2025-08-06 24.19 24.23 24.03 24.22 0.1M
2025-08-05 24.20 24.32 24.04 24.16 0.0M
2025-08-04 23.97 24.06 23.91 24.01 0.0M
2025-08-01 23.65 23.80 23.41 23.67 0.0M
2025-07-31 24.26 24.26 23.90 24.01 0.0M
2025-07-30 24.61 24.61 24.29 24.43 0.1M
2025-07-29 25.02 25.05 24.62 24.63 0.0M
2025-07-28 25.18 25.18 24.99 25.01 0.0M
2025-07-25 25.15 25.20 24.98 25.16 0.6M
2025-07-24 25.36 25.45 25.21 25.21 0.0M
2025-07-23 25.35 25.46 25.27 25.45 0.0M
2025-07-22 24.79 25.11 24.71 25.06 0.0M
2025-07-21 25.00 25.19 24.88 24.88 0.1M
2025-07-18 24.86 24.95 24.73 24.81 0.0M
2025-07-17 24.35 24.78 24.34 24.72 0.0M
2025-07-16 24.13 24.22 23.88 24.19 0.1M
2025-07-15 24.50 24.58 24.30 24.30 0.0M
2025-07-14 24.26 24.46 24.18 24.37 0.1M
2025-07-11 24.18 24.30 24.14 24.18 0.0M
2025-07-10 24.06 24.43 24.04 24.33 0.1M
2025-07-09 23.99 24.15 23.95 24.09 0.0M
2025-07-08 23.65 24.05 23.65 23.92 0.0M
2025-07-07 23.73 23.80 23.34 23.46 0.1M
2025-07-03 23.97 24.19 23.97 24.07 0.0M
2025-07-02 23.44 23.80 23.44 23.80 0.0M
2025-07-01 23.09 23.54 23.08 23.34 0.1M
2025-06-30 23.35 23.44 23.25 23.30 0.0M
2025-06-27 23.40 23.45 23.16 23.33 0.0M
2025-06-26 23.20 23.55 23.20 23.51 0.1M
2025-06-25 23.28 23.28 23.02 23.13 0.0M
2025-06-24 22.84 23.15 22.84 23.10 0.0M
2025-06-23 22.18 22.57 22.14 22.53 0.0M
2025-06-20 22.60 22.63 22.25 22.25 0.0M
2025-06-18 22.42 22.67 22.42 22.48 0.1M
2025-06-17 22.69 22.72 22.40 22.40 0.0M
2025-06-16 22.67 22.93 22.67 22.81 0.0M
2025-06-13 22.55 22.76 22.48 22.51 0.0M
2025-06-12 23.01 23.14 22.95 23.02 0.0M
2025-06-11 23.28 23.33 23.01 23.09 0.0M
2025-06-10 22.84 23.10 22.84 23.07 0.0M
2025-06-09 22.49 22.80 22.43 22.74 0.1M
2025-06-06 22.39 22.50 22.39 22.43 0.0M
2025-06-05 22.48 22.56 22.15 22.22 0.1M
2025-06-04 22.30 22.49 22.22 22.39 0.0M
2025-06-03 21.80 22.22 21.79 22.14 0.0M
2025-06-02 21.80 21.87 21.66 21.87 0.0M
2025-05-30 22.13 22.13 21.77 21.96 0.0M
2025-05-29 22.54 22.55 22.22 22.31 0.0M
2025-05-28 22.30 22.30 22.17 22.17 0.0M
2025-05-27 22.19 22.42 22.09 22.33 0.0M
2025-05-23 21.75 22.06 21.69 21.94 0.0M
2025-05-22 22.14 22.24 22.02 22.11 0.0M
2025-05-21 22.49 22.69 22.18 22.25 0.0M
2025-05-20 22.49 22.65 22.42 22.54 0.0M
2025-05-19 22.31 22.56 22.28 22.56 0.1M
2025-05-16 22.56 22.75 22.52 22.70 0.0M
2025-05-15 22.63 22.68 22.51 22.59 0.0M
2025-05-14 22.77 22.84 22.66 22.74 0.0M
2025-05-13 22.52 22.78 22.52 22.70 0.0M
2025-05-12 22.43 22.58 22.27 22.47 0.1M
2025-05-09 21.41 21.68 21.41 21.52 0.0M
2025-05-08 21.18 21.49 21.10 21.30 0.0M
2025-05-07 21.07 21.07 20.80 21.00 0.0M
2025-05-06 21.00 21.26 20.97 21.15 0.0M
2025-05-05 21.18 21.35 21.15 21.27 0.0M
2025-05-02 21.18 21.36 21.13 21.30 0.0M
2025-05-01 20.85 20.96 20.72 20.72 0.0M
2025-04-30 20.46 20.78 20.29 20.75 0.0M
2025-04-29 20.80 20.99 20.79 20.93 0.0M
2025-04-28 20.81 21.00 20.61 20.83 0.0M
2025-04-25 20.55 20.80 20.52 20.76 0.0M
2025-04-24 20.23 20.71 20.23 20.71 0.0M
2025-04-23 20.20 20.44 19.99 19.99 0.2M
2025-04-22 19.32 19.63 19.32 19.49 0.0M
2025-04-21 19.17 19.24 18.84 19.02 0.0M
2025-04-17 19.38 19.46 19.23 19.40 0.0M
2025-04-16 19.32 19.49 18.96 19.29 0.1M
2025-04-15 19.79 19.96 19.63 19.71 0.1M
2025-04-14 19.84 19.91 19.47 19.75 0.1M
2025-04-11 19.08 19.56 18.90 19.56 0.1M
2025-04-10 19.31 19.34 18.47 19.05 0.1M
2025-04-09 17.64 19.86 17.57 19.74 0.1M
2025-04-08 18.96 18.96 17.45 17.75 0.2M
2025-04-07 17.86 18.72 17.68 18.39 0.1M
2025-04-04 19.06 19.24 18.17 18.72 0.1M
2025-04-03 20.41 20.47 19.91 19.94 0.1M
2025-04-02 20.82 21.37 20.82 21.24 0.0M
2025-04-01 21.03 21.26 20.84 21.14 0.0M
2025-03-31 20.87 21.15 20.66 21.14 0.1M
2025-03-28 21.79 21.80 21.28 21.41 0.1M
2025-03-27 22.23 22.28 22.00 22.13 0.0M
2025-03-26 22.79 22.86 22.37 22.49 0.1M
2025-03-25 22.88 22.90 22.80 22.86 0.1M
2025-03-24 22.77 22.93 22.77 22.86 0.0M
2025-03-21 22.37 22.58 22.27 22.56 0.1M
2025-03-20 22.77 22.88 22.62 22.71 0.0M
2025-03-19 22.90 23.18 22.87 23.02 0.0M
2025-03-18 22.94 22.97 22.83 22.90 0.0M
2025-03-17 22.70 23.09 22.70 23.02 0.0M
2025-03-14 22.50 22.72 22.49 22.71 0.1M
2025-03-13 22.34 22.51 22.11 22.18 0.2M
2025-03-12 22.57 22.57 22.27 22.38 0.0M
2025-03-11 22.35 22.60 21.97 22.30 0.1M
2025-03-10 22.49 22.66 22.03 22.29 0.1M
2025-03-07 22.64 23.00 22.46 22.98 0.1M
2025-03-06 22.60 22.90 22.52 22.62 0.1M
2025-03-05 22.35 22.83 22.30 22.81 0.1M
2025-03-04 21.76 22.32 21.46 21.95 0.1M
2025-03-03 23.05 23.06 22.04 22.17 0.1M
2025-02-28 22.51 22.77 22.31 22.69 0.1M
2025-02-27 23.54 23.58 22.91 22.95 0.1M
2025-02-26 23.39 23.68 23.29 23.44 0.1M
2025-02-25 23.55 23.58 23.12 23.25 0.1M
2025-02-24 23.75 23.78 23.38 23.50 0.1M
2025-02-21 24.34 24.36 23.66 23.75 0.1M
2025-02-20 24.33 24.33 23.98 24.23 0.1M
2025-02-19 24.02 24.20 24.02 24.12 0.1M
2025-02-18 23.81 24.10 23.80 24.07 0.1M
2025-02-14 23.75 23.94 23.68 23.79 0.4M
2025-02-13 23.30 23.66 23.30 23.63 0.1M
2025-02-12 22.72 23.14 22.72 23.06 0.1M
2025-02-11 22.86 23.11 22.70 22.92 0.1M
2025-02-10 23.32 23.37 23.24 23.25 0.1M
2025-02-07 23.42 23.49 23.03 23.08 0.2M
2025-02-06 23.31 23.43 23.20 23.32 0.1M
2025-02-05 23.09 23.33 23.03 23.22 0.2M
2025-02-04 22.80 23.13 22.79 23.08 0.1M
2025-02-03 22.48 22.83 22.22 22.61 0.2M
2025-01-31 23.43 23.71 23.14 23.18 0.1M
2025-01-30 23.34 23.57 23.32 23.43 0.2M
2025-01-29 23.25 23.30 23.09 23.15 0.0M
2025-01-28 23.25 23.27 22.95 23.26 0.1M
2025-01-27 23.47 23.62 23.14 23.31 0.1M
2025-01-24 24.06 24.17 23.96 23.98 0.1M
2025-01-23 23.80 24.02 23.76 24.02 0.1M
2025-01-22 24.02 24.11 23.89 23.89 0.1M
2025-01-21 24.02 24.08 23.72 24.04 0.1M
2025-01-17 23.62 23.81 23.62 23.66 0.1M
2025-01-16 23.48 23.50 23.36 23.40 0.1M
2025-01-15 23.39 23.53 23.34 23.45 0.2M
2025-01-14 23.08 23.25 22.84 22.91 0.1M
2025-01-13 22.53 22.83 22.51 22.83 0.0M
2025-01-10 22.96 22.98 22.68 22.86 0.1M
2025-01-08 23.50 23.50 23.16 23.38 0.0M
2025-01-07 23.99 24.23 23.57 23.68 0.1M
2025-01-06 23.80 24.13 23.80 23.91 0.1M
2025-01-03 23.02 23.43 23.00 23.38 0.1M
2025-01-02 23.03 23.17 22.79 23.05 0.1M