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 |
Dec 14, 2022 | $45.12 | $45.28 | $44.64 | $44.77 | 1 459 |
Dec 13, 2022 | $45.84 | $45.84 | $44.71 | $44.95 | 13 092 |
Dec 12, 2022 | $44.25 | $44.59 | $44.25 | $44.59 | 2 241 |
Dec 09, 2022 | $44.83 | $44.83 | $44.25 | $44.46 | 5 460 |
Dec 08, 2022 | $44.60 | $44.76 | $44.51 | $44.57 | 853 |
Dec 07, 2022 | $44.01 | $44.25 | $44.00 | $44.21 | 2 857 |
Dec 06, 2022 | $44.81 | $44.82 | $44.10 | $44.12 | 10 831 |
Dec 05, 2022 | $45.03 | $45.23 | $44.86 | $45.07 | 2 578 |
Dec 02, 2022 | $45.38 | $46.21 | $45.38 | $45.93 | 2 518 |
Dec 01, 2022 | $46.66 | $46.66 | $46.05 | $46.50 | 1 587 |
Nov 30, 2022 | $44.60 | $46.28 | $44.40 | $46.26 | 7 614 |
Nov 29, 2022 | $44.22 | $44.49 | $44.12 | $44.12 | 640 |
Nov 28, 2022 | $44.32 | $44.34 | $43.75 | $43.75 | 2 782 |
Nov 25, 2022 | $45.16 | $45.16 | $44.81 | $44.81 | 417 |
Nov 23, 2022 | $44.76 | $45.54 | $44.76 | $45.36 | 2 252 |
Nov 22, 2022 | $44.16 | $44.69 | $44.10 | $44.69 | 4 494 |
Nov 21, 2022 | $44.50 | $44.50 | $43.85 | $43.97 | 5 028 |
Nov 18, 2022 | $44.64 | $44.67 | $44.64 | $44.67 | 630 |
Nov 17, 2022 | $44.27 | $44.82 | $44.27 | $44.38 | 16 742 |
Nov 16, 2022 | $45.85 | $45.85 | $44.79 | $44.89 | 13 590 |
Nov 15, 2022 | $46.54 | $46.78 | $45.92 | $46.09 | 3 453 |
Nov 14, 2022 | $45.52 | $45.86 | $45.52 | $45.86 | 938 |
Nov 11, 2022 | $44.65 | $45.98 | $44.65 | $45.78 | 8 177 |
Nov 10, 2022 | $42.53 | $44.20 | $42.53 | $44.19 | 8 869 |
Nov 09, 2022 | $41.32 | $41.36 | $41.20 | $41.36 | 1 515 |