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 |
| Feb 14, 2023 | $49.13 | $50.29 | $48.89 | $50.29 | 8 518 |
| Feb 13, 2023 | $49.06 | $49.57 | $48.81 | $49.32 | 4 311 |
| Feb 10, 2023 | $48.70 | $48.98 | $48.70 | $48.93 | 3 470 |
| Feb 09, 2023 | $50.75 | $50.75 | $49.31 | $49.82 | 3 019 |
| Feb 08, 2023 | $50.18 | $50.53 | $49.58 | $49.84 | 1 821 |
| Feb 07, 2023 | $49.81 | $50.59 | $49.66 | $50.59 | 2 803 |
| Feb 06, 2023 | $49.83 | $49.83 | $49.44 | $49.44 | 3 790 |
| Feb 03, 2023 | $50.26 | $51.00 | $49.99 | $49.99 | 4 213 |
| Feb 02, 2023 | $50.55 | $51.20 | $50.19 | $50.91 | 4 674 |
| Feb 01, 2023 | $48.33 | $49.99 | $48.33 | $49.99 | 3 211 |
| Jan 31, 2023 | $47.16 | $48.05 | $47.16 | $48.05 | 8 112 |
| Jan 30, 2023 | $47.88 | $48.13 | $47.50 | $47.50 | 3 071 |
| Jan 27, 2023 | $47.80 | $49.12 | $47.78 | $48.85 | 11 648 |
| Jan 26, 2023 | $47.74 | $47.96 | $47.16 | $47.96 | 4 550 |
| Jan 25, 2023 | $45.96 | $46.91 | $45.96 | $46.86 | 4 482 |
| Jan 24, 2023 | $45.81 | $46.95 | $45.81 | $46.89 | 3 291 |
| Jan 23, 2023 | $45.55 | $47.12 | $45.55 | $46.96 | 5 159 |
| Jan 20, 2023 | $44.58 | $45.50 | $44.58 | $45.50 | 1 746 |
| Jan 19, 2023 | $44.46 | $44.46 | $44.24 | $44.28 | 1 500 |
| Jan 18, 2023 | $44.94 | $45.12 | $44.75 | $44.75 | 1 613 |
| Jan 17, 2023 | $45.00 | $45.36 | $45.00 | $45.36 | 1 730 |
| Jan 13, 2023 | $44.23 | $44.78 | $44.23 | $44.78 | 2 900 |
| Jan 12, 2023 | $44.44 | $44.87 | $44.38 | $44.87 | 7 100 |
| Jan 11, 2023 | $43.83 | $44.25 | $43.83 | $44.25 | 1 322 |
| Jan 10, 2023 | $42.74 | $43.38 | $42.74 | $43.29 | 14 600 |
