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 |
| 2020-10-22 | $41.27 | $41.57 | $41.19 | $41.40 | 2 417 |
| 2020-10-21 | $41.32 | $41.43 | $41.15 | $41.18 | 36 732 |
| 2020-10-20 | $40.97 | $41.16 | $40.88 | $41.16 | 4 050 |
| 2020-10-19 | $40.39 | $40.68 | $40.33 | $40.33 | 4 020 |
| 2020-10-16 | $40.68 | $40.70 | $40.60 | $40.60 | 955 |
| 2020-10-15 | $40.41 | $40.55 | $39.73 | $40.49 | 7 403 |
| 2020-10-14 | $40.91 | $41.18 | $40.84 | $41.05 | 4 194 |
| 2020-10-13 | $41.01 | $41.01 | $40.59 | $40.88 | 8 850 |
| 2020-10-12 | $40.76 | $41.20 | $40.66 | $41.16 | 8 041 |
| 2020-10-09 | $40.61 | $40.76 | $40.61 | $40.76 | 5 561 |
| 2020-10-08 | $40.82 | $40.82 | $40.66 | $40.82 | 3 046 |
| 2020-10-07 | $39.93 | $40.71 | $39.93 | $40.71 | 3 369 |
| 2020-10-06 | $40.26 | $40.50 | $39.87 | $39.87 | 3 944 |
| 2020-10-05 | $39.86 | $40.10 | $39.69 | $39.95 | 25 822 |
| 2020-10-02 | $38.55 | $39.36 | $38.55 | $39.29 | 1 742 |
| 2020-10-01 | $39.33 | $39.49 | $39.13 | $39.39 | 6 637 |
| 2020-09-30 | $38.68 | $39.44 | $38.68 | $39.33 | 3 395 |
| 2020-09-29 | $38.84 | $38.88 | $38.57 | $38.64 | 4 271 |
| 2020-09-28 | $38.34 | $38.45 | $38.23 | $38.45 | 1 138 |
| 2020-09-25 | $36.98 | $37.43 | $36.96 | $37.39 | 2 827 |
| 2020-09-24 | $37.40 | $37.94 | $36.86 | $37.58 | 10 122 |
| 2020-09-23 | $38.37 | $38.37 | $37.75 | $37.77 | 12 117 |
| 2020-09-22 | $38.91 | $38.91 | $38.27 | $38.56 | 4 152 |
| 2020-09-21 | $38.94 | $39.01 | $37.90 | $39.01 | 7 025 |
| 2020-09-18 | $40.45 | $40.45 | $39.85 | $39.99 | 9 580 |
