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 |
| Dec 10, 2020 | $49.46 | $49.80 | $49.11 | $49.68 | 14 093 |
| Dec 09, 2020 | $50.25 | $50.65 | $49.48 | $49.93 | 7 843 |
| Dec 08, 2020 | $49.66 | $50.19 | $49.42 | $50.12 | 7 137 |
| Dec 07, 2020 | $49.79 | $50.06 | $49.33 | $49.79 | 180 935 |
| Dec 04, 2020 | $49.63 | $50.00 | $49.62 | $50.00 | 5 686 |
| Dec 03, 2020 | $49.23 | $49.46 | $49.05 | $49.22 | 25 243 |
| Dec 02, 2020 | $48.89 | $49.21 | $48.59 | $49.21 | 9 982 |
| Dec 01, 2020 | $49.08 | $49.30 | $49.00 | $49.28 | 7 346 |
| Nov 30, 2020 | $49.40 | $49.43 | $47.93 | $47.93 | 20 867 |
| Nov 27, 2020 | $49.69 | $49.75 | $49.30 | $49.40 | 11 841 |
| Nov 25, 2020 | $50.04 | $50.05 | $49.35 | $49.98 | 26 713 |
| Nov 24, 2020 | $50.28 | $50.68 | $50.04 | $50.68 | 20 879 |
| Nov 23, 2020 | $48.99 | $49.66 | $48.99 | $49.45 | 20 907 |
| Nov 20, 2020 | $47.94 | $48.47 | $47.76 | $48.41 | 8 376 |
| Nov 19, 2020 | $47.68 | $47.88 | $47.26 | $47.61 | 19 529 |
| Nov 18, 2020 | $47.62 | $48.11 | $47.49 | $47.83 | 23 585 |
| Nov 17, 2020 | $46.73 | $47.42 | $46.73 | $47.16 | 14 837 |
| Nov 16, 2020 | $46.57 | $47.13 | $46.57 | $46.90 | 17 253 |
| Nov 13, 2020 | $45.64 | $46.19 | $45.64 | $45.93 | 12 782 |
| Nov 12, 2020 | $45.18 | $45.45 | $44.79 | $44.92 | 16 491 |
| Nov 11, 2020 | $45.72 | $45.72 | $45.18 | $45.47 | 6 033 |
| Nov 10, 2020 | $45.36 | $46.08 | $45.30 | $45.87 | 7 822 |
| Nov 09, 2020 | $45.86 | $46.93 | $44.57 | $45.19 | 39 590 |
| Nov 06, 2020 | $43.87 | $44.00 | $43.43 | $43.66 | 8 313 |
| Nov 05, 2020 | $43.64 | $43.78 | $43.25 | $43.70 | 7 588 |
