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 |
| Mar 22, 2023 | $49.06 | $49.48 | $48.50 | $48.50 | 2 181 |
| Mar 21, 2023 | $48.36 | $49.04 | $48.26 | $48.97 | 13 495 |
| Mar 20, 2023 | $47.59 | $48.02 | $47.59 | $48.02 | 3 083 |
| Mar 17, 2023 | $47.66 | $47.85 | $47.66 | $47.66 | 942 |
| Mar 16, 2023 | $47.05 | $48.25 | $47.05 | $48.21 | 1 042 |
| Mar 15, 2023 | $46.23 | $46.72 | $46.17 | $46.72 | 3 000 |
| Mar 14, 2023 | $47.38 | $47.38 | $46.70 | $47.30 | 39 750 |
| Mar 13, 2023 | $45.70 | $47.02 | $45.70 | $46.45 | 2 302 |
| Mar 10, 2023 | $47.05 | $47.17 | $46.40 | $46.45 | 3 139 |
| Mar 09, 2023 | $48.45 | $48.51 | $47.23 | $47.23 | 5 897 |
| Mar 08, 2023 | $48.38 | $48.58 | $48.15 | $48.58 | 2 610 |
| Mar 07, 2023 | $48.34 | $48.75 | $47.88 | $47.88 | 2 129 |
| Mar 06, 2023 | $49.43 | $49.57 | $48.97 | $49.03 | 5 125 |
| Mar 03, 2023 | $48.85 | $49.46 | $48.74 | $48.98 | 13 839 |
| Mar 02, 2023 | $47.25 | $48.13 | $47.25 | $48.08 | 1 825 |
| Mar 01, 2023 | $48.24 | $48.68 | $47.84 | $48.07 | 11 699 |
| Feb 28, 2023 | $47.85 | $48.33 | $47.75 | $47.75 | 2 460 |
| Feb 27, 2023 | $47.79 | $48.09 | $47.79 | $48.08 | 8 296 |
| Feb 24, 2023 | $47.38 | $47.38 | $47.08 | $47.19 | 1 707 |
| Feb 23, 2023 | $48.45 | $48.75 | $48.08 | $48.50 | 4 955 |
| Feb 22, 2023 | $47.64 | $47.84 | $47.08 | $47.56 | 15 099 |
| Feb 21, 2023 | $48.51 | $48.51 | $47.51 | $47.51 | 2 412 |
| Feb 17, 2023 | $48.85 | $49.19 | $48.85 | $49.19 | 1 065 |
| Feb 16, 2023 | $49.50 | $50.28 | $49.46 | $49.46 | 1 119 |
| Feb 15, 2023 | $49.62 | $50.31 | $49.62 | $50.22 | 3 216 |
