NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$54.60
-0.790 (-1.43%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.60 | $59.66 | Thursday, 18th Apr 2024 CARZ stock ended at $54.60. This is 1.43% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $54.60 to a day high of $55.07. |
| 90 days | $54.00 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $59.06 | $59.06 | $59.06 | $59.06 | 0 |
| 2024-03-12 | $58.33 | $59.19 | $58.33 | $59.06 | 5 235 |
| 2024-03-11 | $58.07 | $58.37 | $58.05 | $58.05 | 3 319 |
| 2024-03-08 | $59.62 | $60.00 | $58.45 | $58.97 | 2 650 |
| 2024-03-07 | $59.00 | $59.69 | $59.00 | $59.48 | 6 732 |
| 2024-03-06 | $58.43 | $58.87 | $58.09 | $58.87 | 9 800 |
| 2024-03-05 | $58.78 | $58.78 | $58.78 | $58.78 | 0 |
| 2024-03-04 | $58.98 | $58.98 | $58.75 | $58.78 | 1 399 |
| 2024-03-01 | $58.44 | $59.27 | $58.44 | $59.27 | 2 350 |
| 2024-02-29 | $57.05 | $57.82 | $57.05 | $57.82 | 3 319 |
| 2024-02-28 | $56.66 | $56.66 | $56.41 | $56.58 | 2 044 |
| 2024-02-27 | $56.98 | $57.21 | $56.97 | $57.10 | 1 319 |
| 2024-02-26 | $56.76 | $57.13 | $56.67 | $56.80 | 4 665 |
| 2024-02-23 | $56.92 | $56.92 | $56.55 | $56.55 | 482 |
| 2024-02-22 | $55.82 | $56.96 | $55.82 | $56.96 | 238 |
| 2024-02-21 | $55.82 | $55.82 | $55.21 | $55.47 | 1 356 |
| 2024-02-20 | $56.07 | $56.07 | $55.36 | $55.82 | 1 842 |
| 2024-02-16 | $57.04 | $57.04 | $56.36 | $56.36 | 2 509 |
| 2024-02-15 | $55.93 | $56.51 | $55.93 | $56.18 | 741 |
| 2024-02-14 | $55.93 | $56.49 | $55.93 | $56.49 | 1 146 |
| 2024-02-13 | $56.75 | $56.75 | $56.75 | $56.75 | 0 |
| 2024-02-12 | $56.62 | $57.49 | $56.62 | $56.75 | 4 787 |
| 2024-02-09 | $56.27 | $56.67 | $56.27 | $56.67 | 1 617 |
| 2024-02-08 | $55.65 | $56.00 | $55.65 | $55.94 | 2 035 |
| 2024-02-07 | $55.20 | $55.65 | $55.20 | $55.64 | 2 825 |
