NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$55.20
+0.87 (+1.60%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Wednesday, 24th Apr 2024 CARZ stock ended at $55.20. This is 1.60% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.53% from a day low at $54.66 to a day high of $55.50. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $55.31 | $55.50 | $54.66 | $55.20 | 1 361 |
| Apr 23, 2024 | $53.56 | $54.43 | $53.56 | $54.33 | 1 011 |
| Apr 22, 2024 | $53.36 | $53.67 | $53.29 | $53.67 | 1 067 |
| Apr 19, 2024 | $53.94 | $54.33 | $53.45 | $53.45 | 503 |
| Apr 18, 2024 | $55.07 | $55.07 | $54.60 | $54.60 | 584 |
| Apr 17, 2024 | $55.88 | $55.88 | $55.39 | $55.39 | 455 |
| Apr 16, 2024 | $55.71 | $55.93 | $55.71 | $55.80 | 3 422 |
| Apr 15, 2024 | $57.31 | $57.31 | $56.56 | $56.56 | 865 |
| Apr 12, 2024 | $57.53 | $57.53 | $56.99 | $56.99 | 955 |
| Apr 11, 2024 | $58.29 | $58.90 | $57.73 | $58.90 | 1 034 |
| Apr 10, 2024 | $57.99 | $58.11 | $57.80 | $57.80 | 2 152 |
| Apr 09, 2024 | $58.25 | $58.86 | $58.25 | $58.86 | 501 |
| Apr 08, 2024 | $58.65 | $58.71 | $58.38 | $58.59 | 1 959 |
| Apr 05, 2024 | $57.72 | $58.15 | $57.72 | $57.86 | 1 596 |
| Apr 04, 2024 | $57.85 | $57.85 | $57.85 | $57.85 | 161 |
| Apr 03, 2024 | $57.71 | $58.92 | $57.71 | $58.46 | 28 959 |
| Apr 02, 2024 | $58.34 | $58.57 | $58.14 | $58.37 | 1 405 |
| Apr 01, 2024 | $58.80 | $59.66 | $58.80 | $59.10 | 3 787 |
| Mar 28, 2024 | $59.03 | $59.03 | $58.78 | $58.87 | 1 224 |
| Mar 27, 2024 | $58.39 | $58.87 | $58.39 | $58.87 | 540 |
| Mar 26, 2024 | $58.68 | $58.68 | $58.28 | $58.28 | 1 691 |
| Mar 25, 2024 | $58.00 | $58.80 | $57.93 | $58.80 | 2 116 |
| Mar 22, 2024 | $58.60 | $58.99 | $58.57 | $58.57 | 1 365 |
| Mar 21, 2024 | $59.12 | $59.26 | $58.75 | $59.02 | 2 078 |
| Mar 20, 2024 | $57.50 | $58.40 | $57.39 | $58.40 | 1 222 |
