NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$53.45
-1.15 (-2.11%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.45 | $59.66 | Friday, 19th Apr 2024 CARZ stock ended at $53.45. This is 2.11% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $53.45 to a day high of $54.33. |
| 90 days | $53.45 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $40.45 | $40.45 | $39.85 | $39.99 | 9 580 |
| 2020-09-17 | $39.59 | $40.22 | $39.58 | $40.18 | 4 169 |
| 2020-09-16 | $40.26 | $40.51 | $40.20 | $40.20 | 9 222 |
| 2020-09-15 | $40.20 | $40.39 | $40.18 | $40.21 | 4 098 |
| 2020-09-14 | $39.20 | $39.46 | $38.93 | $39.43 | 20 221 |
| 2020-09-11 | $38.45 | $38.84 | $38.42 | $38.56 | 7 493 |
| 2020-09-10 | $38.97 | $39.18 | $38.00 | $38.37 | 9 523 |
| 2020-09-09 | $38.39 | $38.60 | $38.12 | $38.49 | 6 531 |
| 2020-09-08 | $38.10 | $38.60 | $37.79 | $37.95 | 10 447 |
| 2020-09-04 | $38.89 | $39.12 | $37.82 | $39.12 | 28 788 |
| 2020-09-03 | $39.01 | $39.06 | $38.00 | $38.05 | 7 004 |
| 2020-09-02 | $39.50 | $39.50 | $38.81 | $39.23 | 13 451 |
| 2020-09-01 | $39.92 | $40.04 | $39.52 | $39.92 | 10 913 |
| 2020-08-31 | $39.04 | $39.93 | $39.00 | $39.74 | 20 904 |
| 2020-08-28 | $39.16 | $39.22 | $38.84 | $39.00 | 7 799 |
| 2020-08-27 | $38.74 | $38.78 | $38.50 | $38.62 | 6 591 |
| 2020-08-26 | $38.28 | $38.75 | $38.07 | $38.75 | 10 225 |
| 2020-08-25 | $37.95 | $37.97 | $37.84 | $37.97 | 23 374 |
| 2020-08-24 | $37.73 | $37.91 | $37.39 | $37.76 | 4 794 |
| 2020-08-21 | $37.02 | $37.32 | $37.02 | $37.32 | 7 988 |
| 2020-08-20 | $36.85 | $37.33 | $36.66 | $37.27 | 6 468 |
| 2020-08-19 | $37.80 | $38.00 | $37.67 | $37.73 | 18 868 |
| 2020-08-18 | $37.84 | $37.85 | $37.57 | $37.73 | 4 609 |
| 2020-08-17 | $37.38 | $37.83 | $37.32 | $37.69 | 5 500 |
| 2020-08-14 | $36.95 | $37.10 | $36.93 | $37.03 | 167 001 |
