NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$56.20
+1.12 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Friday, 26th Apr 2024 CARZ stock ended at $56.20. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.466% from a day low at $55.94 to a day high of $56.20. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $47.07 | $47.50 | $46.76 | $47.50 | 14 173 |
| Apr 26, 2023 | $47.07 | $47.21 | $47.07 | $47.07 | 551 |
| Apr 25, 2023 | $47.00 | $47.62 | $46.67 | $46.67 | 4 824 |
| Apr 24, 2023 | $48.04 | $48.04 | $47.68 | $48.01 | 2 986 |
| Apr 21, 2023 | $47.98 | $48.12 | $47.87 | $48.00 | 3 257 |
| Apr 20, 2023 | $48.19 | $48.73 | $48.03 | $48.27 | 2 852 |
| Apr 19, 2023 | $49.33 | $49.33 | $49.04 | $49.08 | 795 |
| Apr 18, 2023 | $49.81 | $49.81 | $49.63 | $49.75 | 1 390 |
| Apr 17, 2023 | $49.31 | $49.43 | $48.98 | $49.43 | 798 |
| Apr 14, 2023 | $49.40 | $49.40 | $49.40 | $49.40 | 244 |
| Apr 13, 2023 | $49.04 | $49.42 | $48.92 | $49.26 | 16 921 |
| Apr 12, 2023 | $49.85 | $49.85 | $48.63 | $48.63 | 3 282 |
| Apr 11, 2023 | $49.61 | $49.61 | $49.43 | $49.58 | 1 107 |
| Apr 10, 2023 | $49.70 | $49.70 | $49.30 | $49.54 | 661 |
| Apr 06, 2023 | $48.43 | $49.00 | $48.43 | $48.79 | 2 635 |
| Apr 05, 2023 | $49.54 | $49.54 | $48.78 | $48.78 | 2 017 |
| Apr 04, 2023 | $50.71 | $50.71 | $49.75 | $49.89 | 2 666 |
| Apr 03, 2023 | $50.80 | $50.80 | $49.90 | $50.64 | 10 305 |
| Mar 31, 2023 | $50.44 | $50.96 | $50.39 | $50.96 | 10 419 |
| Mar 30, 2023 | $50.01 | $50.46 | $50.01 | $50.17 | 3 923 |
| Mar 29, 2023 | $48.97 | $49.69 | $48.97 | $49.69 | 17 877 |
| Mar 28, 2023 | $48.15 | $48.39 | $47.93 | $48.31 | 3 304 |
| Mar 27, 2023 | $48.90 | $48.90 | $48.19 | $48.62 | 7 521 |
| Mar 24, 2023 | $48.32 | $48.77 | $48.32 | $48.77 | 9 953 |
| Mar 23, 2023 | $49.15 | $49.81 | $49.07 | $49.07 | 2 273 |
