U.S. markets closed

Global X Autonomous & Electric Vehicles ETF (DRIV)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.05+0.30 (+1.26%)
Al cierre: 04:00PM EDT
23.74 -0.31 (-1.29%)
Fuera de horario: 05:04PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202424.0724.2123.9024.0524.0552,345
02 may 202423.5723.8023.2823.7523.7583,800
01 may 202423.1723.7023.1123.2123.2179,200
30 abr 202423.5023.6123.2223.2523.2596,300
29 abr 202423.5223.7423.4523.6823.6898,900
26 abr 202423.0223.3822.9623.2723.2775,100
25 abr 202422.6422.9222.5322.8722.8798,100
24 abr 202422.9823.0922.8022.9122.9193,800
23 abr 202422.4922.8322.4222.7622.7666,200
22 abr 202422.4022.5922.2522.5022.5093,800
19 abr 202422.5422.6422.2422.3222.3273,700
18 abr 202422.8523.0022.6122.7122.7178,400
17 abr 202423.1723.2922.8622.9122.91109,700
16 abr 202423.1423.2822.9823.0823.08107,600
15 abr 202424.0324.0923.3323.3923.39144,300
12 abr 202424.1824.1823.6923.7323.73217,300
11 abr 202424.4224.5024.1724.4424.44107,100
10 abr 202424.3124.4524.0024.2924.29124,000
09 abr 202424.6524.8624.5824.8024.80235,400
08 abr 202424.3824.5924.3824.4624.4698,500
05 abr 202424.1324.3324.0524.2624.26187,900
04 abr 202424.7224.8824.0824.1224.12102,100
03 abr 202424.2024.4524.2024.4124.4169,600
02 abr 202424.3924.4724.2524.3424.34202,000
01 abr 202424.7324.9524.6224.7324.73137,800
28 mar 202424.6024.7824.6024.7024.7088,600
27 mar 202424.3224.7024.2224.6724.6799,700
26 mar 202424.3724.4324.1624.1824.1877,800
25 mar 202424.2224.4224.2024.2924.29115,100
22 mar 202424.3924.4324.3324.3524.3572,100
21 mar 202424.5324.6824.4624.4724.47111,300
20 mar 202423.9324.4723.9324.4024.40191,100
19 mar 202423.8624.0423.7323.9623.96178,200
18 mar 202424.1324.2623.9323.9523.95143,800
15 mar 202423.7923.9423.7623.8323.8392,400
14 mar 202424.3124.3723.7523.8923.89133,800
13 mar 202424.3824.5024.2924.3224.32128,300
12 mar 202424.3524.5824.2124.5124.51139,700
11 mar 202424.1324.3824.1324.2724.27249,300
08 mar 202424.5924.8724.2424.2424.24107,600
07 mar 202424.3024.6024.3024.5424.54268,100
06 mar 202424.1624.4324.0724.2624.26107,300
05 mar 202424.0224.0823.7123.8123.81124,000
04 mar 202424.4624.4624.3224.3224.32122,600
01 mar 202424.1324.6224.1324.5624.56180,300
29 feb 202424.0624.3423.9724.1524.15194,500
28 feb 202423.8223.9023.7023.7923.7989,900
27 feb 202423.7923.9423.7923.9123.91119,700
26 feb 202423.5223.7923.5223.6323.63178,400
23 feb 202423.6423.7123.4623.5723.57114,900
22 feb 202423.8523.9723.6123.7123.71221,800
21 feb 202423.3723.5723.0623.5023.50130,600
20 feb 202423.6123.7923.2523.4223.42150,000
16 feb 202423.9124.0623.8023.8523.85194,300
15 feb 202423.7724.0023.7523.9623.9672,300
14 feb 202423.5123.7523.4123.7223.72119,400
13 feb 202423.6023.6023.1523.3223.32166,100
12 feb 202423.7924.3323.7924.1124.11119,800
09 feb 202423.6523.8723.5823.8523.85115,400
08 feb 202423.4523.6523.3423.5723.57128,500
07 feb 202423.4023.4823.2423.3923.39145,200
06 feb 202422.8323.2822.7523.2423.24137,400
05 feb 202422.8422.9122.5922.7522.75173,800
02 feb 202422.8623.0522.7122.9722.97142,000
01 feb 202422.9123.0622.6622.9822.98111,500
31 ene 202422.9623.2422.7222.7422.74155,400
30 ene 202423.2223.2323.0623.0923.0979,600
29 ene 202422.9423.3022.8523.2923.29141,600
26 ene 202423.0223.1422.9022.9322.93115,600
25 ene 202423.2623.3523.0023.1323.13157,600
24 ene 202423.4923.5123.1823.2023.20130,200
23 ene 202423.2023.3823.1123.2923.29167,500
22 ene 202422.8923.2022.8623.0523.05159,000
19 ene 202422.7522.9222.5822.9022.90125,300
18 ene 202422.7722.7922.5122.7322.73286,400
17 ene 202422.5222.5422.3322.4922.49166,500
16 ene 202422.9623.1022.8022.9422.94197,300
12 ene 202423.5023.6223.2123.2323.23290,600
11 ene 202423.6523.7123.2323.5523.5598,000
10 ene 202423.6223.6723.4523.5823.58137,400
09 ene 202423.6423.7823.5423.7423.7470,600
08 ene 202423.5923.9623.5323.9423.94106,500
05 ene 202423.5123.8323.4823.6023.6096,500
04 ene 202423.4923.6723.4023.5323.53142,700
03 ene 202423.8123.8223.5723.6223.62580,300
02 ene 202424.3324.5024.0824.2224.22392,500
29 dic 202324.8924.9824.6024.6724.67100,800
28 dic 202324.9425.0624.8424.9024.90104,500
28 dic 20230.224 Dividendo
27 dic 202325.0725.1724.9525.0924.8765,000
26 dic 202324.7625.1124.7325.0724.85111,700
22 dic 202324.6524.8424.6024.7024.48175,500
21 dic 202324.4624.6724.3724.6624.44172,800
20 dic 202324.5824.8124.1424.1523.93139,700
19 dic 202324.4824.7424.4624.7124.49168,700
18 dic 202324.5424.6524.3624.4224.20166,300
15 dic 202324.6724.7624.4224.4424.22136,900
14 dic 202323.9924.6023.9924.5424.32237,900
13 dic 202323.3023.8323.1023.7823.57163,500
12 dic 202323.3823.4123.2323.3723.16161,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...