NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$58.00
+0.360 (+0.625%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $58.90 | Thursday, 9th May 2024 CARZ stock ended at $58.00. This is 0.625% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.85% from a day low at $57.52 to a day high of $58.01. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2023 | $42.76 | $43.56 | $42.76 | $43.18 | 6 400 |
| Jan 06, 2023 | $41.28 | $42.35 | $41.28 | $42.07 | 2 900 |
| Jan 05, 2023 | $41.00 | $41.23 | $41.00 | $41.23 | 3 493 |
| Jan 04, 2023 | $40.98 | $41.68 | $40.76 | $41.40 | 18 355 |
| Jan 03, 2023 | $41.19 | $41.19 | $40.30 | $40.44 | 2 807 |
| Dec 30, 2022 | $40.84 | $40.84 | $40.29 | $40.44 | 3 422 |
| Dec 29, 2022 | $40.10 | $40.92 | $40.10 | $40.82 | 3 304 |
| Dec 28, 2022 | $40.16 | $40.32 | $39.56 | $39.66 | 5 782 |
| Dec 27, 2022 | $39.06 | $40.75 | $39.06 | $40.52 | 5 914 |
| Dec 23, 2022 | $40.83 | $40.93 | $40.77 | $40.77 | 2 423 |
| Dec 22, 2022 | $41.43 | $41.43 | $40.69 | $41.27 | 5 627 |
| Dec 21, 2022 | $42.04 | $42.55 | $42.04 | $42.35 | 2 573 |
| Dec 20, 2022 | $42.26 | $42.28 | $41.85 | $42.11 | 3 875 |
| Dec 19, 2022 | $42.70 | $42.70 | $41.93 | $42.06 | 10 931 |
| Dec 16, 2022 | $43.14 | $43.14 | $42.61 | $42.83 | 5 487 |
| Dec 15, 2022 | $43.87 | $43.97 | $43.20 | $43.20 | 2 784 |
