NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$55.20
-0.800 (-1.43%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Wednesday, 1st May 2024 CARZ stock ended at $55.20. This is 1.43% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.556% from a day low at $55.20 to a day high of $55.51. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $55.48 | $56.30 | $54.58 | $56.30 | 88 015 |
| Feb 23, 2021 | $55.47 | $55.84 | $54.00 | $55.84 | 62 595 |
| Feb 22, 2021 | $56.86 | $57.18 | $56.28 | $56.49 | 17 737 |
| Feb 19, 2021 | $58.00 | $58.19 | $57.47 | $57.69 | 13 962 |
| Feb 18, 2021 | $57.46 | $57.65 | $56.56 | $57.53 | 17 864 |
| Feb 17, 2021 | $58.31 | $58.34 | $57.47 | $58.17 | 6 806 |
| Feb 16, 2021 | $59.00 | $59.00 | $58.20 | $58.25 | 22 819 |
| Feb 12, 2021 | $58.46 | $59.01 | $58.31 | $59.00 | 12 596 |
| Feb 11, 2021 | $59.28 | $59.37 | $58.40 | $58.94 | 12 643 |
| Feb 10, 2021 | $59.61 | $59.61 | $58.20 | $58.47 | 11 510 |
| Feb 09, 2021 | $58.67 | $59.12 | $58.25 | $59.10 | 11 239 |
| Feb 08, 2021 | $58.60 | $58.65 | $57.90 | $58.61 | 22 727 |
| Feb 05, 2021 | $58.42 | $58.70 | $57.93 | $58.34 | 27 705 |
| Feb 04, 2021 | $57.84 | $57.92 | $57.33 | $57.69 | 30 030 |
| Feb 03, 2021 | $57.48 | $57.99 | $56.97 | $57.73 | 18 660 |
| Feb 02, 2021 | $56.05 | $56.98 | $56.05 | $56.63 | 10 567 |
| Feb 01, 2021 | $55.25 | $55.37 | $54.56 | $55.25 | 10 208 |
| Jan 29, 2021 | $55.13 | $55.13 | $53.65 | $54.00 | 54 739 |
| Jan 28, 2021 | $55.55 | $56.50 | $55.21 | $55.70 | 25 349 |
| Jan 27, 2021 | $56.25 | $56.40 | $55.28 | $55.55 | 63 350 |
| Jan 26, 2021 | $58.16 | $58.16 | $57.25 | $57.72 | 12 210 |
| Jan 25, 2021 | $58.04 | $58.04 | $56.64 | $57.74 | 22 500 |
| Jan 22, 2021 | $57.64 | $57.91 | $57.00 | $57.91 | 17 938 |
| Jan 21, 2021 | $58.12 | $58.58 | $57.83 | $58.15 | 170 430 |
| Jan 20, 2021 | $57.37 | $57.71 | $56.77 | $57.71 | 10 515 |
