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 |
| Jul 21, 2020 | $35.45 | $35.55 | $35.16 | $35.16 | 6 600 |
| Jul 20, 2020 | $34.83 | $35.38 | $34.77 | $35.38 | 3 900 |
| Jul 17, 2020 | $35.07 | $35.07 | $34.66 | $34.89 | 2 700 |
| Jul 16, 2020 | $34.50 | $34.58 | $34.11 | $34.51 | 5 100 |
| Jul 15, 2020 | $35.08 | $35.08 | $34.62 | $34.83 | 5 200 |
| Jul 14, 2020 | $34.16 | $34.16 | $33.80 | $34.05 | 5 800 |
| Jul 13, 2020 | $34.49 | $35.14 | $33.81 | $33.84 | 11 300 |
| Jul 10, 2020 | $32.73 | $33.51 | $32.63 | $33.51 | 18 100 |
| Jul 09, 2020 | $32.92 | $32.92 | $32.38 | $32.63 | 5 900 |
| Jul 08, 2020 | $32.95 | $33.13 | $32.80 | $32.85 | 12 900 |
| Jul 07, 2020 | $33.50 | $33.50 | $33.09 | $33.25 | 4 900 |
| Jul 06, 2020 | $33.07 | $33.43 | $33.07 | $33.43 | 6 600 |
| Jul 02, 2020 | $31.67 | $31.90 | $31.53 | $31.56 | 5 311 |
| Jul 01, 2020 | $30.99 | $30.99 | $30.80 | $30.80 | 2 289 |
| Jun 30, 2020 | $30.68 | $30.96 | $30.68 | $30.93 | 1 631 |
| Jun 29, 2020 | $30.49 | $30.75 | $30.39 | $30.75 | 3 100 |
| Jun 26, 2020 | $31.12 | $31.12 | $30.40 | $30.40 | 3 800 |
| Jun 25, 2020 | $30.76 | $31.20 | $30.41 | $31.20 | 1 869 |
| Jun 24, 2020 | $31.54 | $31.54 | $30.86 | $31.00 | 3 186 |
| Jun 23, 2020 | $32.05 | $32.05 | $31.77 | $31.77 | 2 607 |
| Jun 22, 2020 | $31.43 | $31.56 | $31.27 | $31.52 | 2 385 |
| Jun 19, 2020 | $31.70 | $31.70 | $31.27 | $31.37 | 2 514 |
| Jun 18, 2020 | $31.57 | $31.90 | $31.57 | $31.82 | 5 075 |
| Jun 17, 2020 | $32.06 | $32.07 | $31.71 | $31.73 | 5 128 |
| Jun 16, 2020 | $32.51 | $32.62 | $32.00 | $32.06 | 3 967 |
