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 |
| 2024-01-02 | $56.14 | $56.14 | $55.25 | $55.32 | 5 053 |
| 2023-12-29 | $57.21 | $57.42 | $56.72 | $56.90 | 3 250 |
| 2023-12-28 | $57.60 | $57.75 | $57.29 | $57.29 | 4 939 |
| 2023-12-27 | $57.06 | $57.17 | $57.00 | $57.14 | 1 329 |
| 2023-12-26 | $56.24 | $56.78 | $56.24 | $56.78 | 1 106 |
| 2023-12-22 | $56.58 | $56.58 | $56.10 | $56.29 | 1 103 |
| 2023-12-21 | $56.02 | $56.02 | $55.83 | $55.83 | 1 063 |
| 2023-12-20 | $56.28 | $56.37 | $55.25 | $55.25 | 1 949 |
| 2023-12-19 | $55.76 | $56.15 | $55.76 | $56.13 | 1 375 |
| 2023-12-18 | $55.84 | $55.88 | $55.01 | $55.65 | 3 632 |
| 2023-12-15 | $55.99 | $55.99 | $55.89 | $55.89 | 1 667 |
| 2023-12-14 | $54.91 | $55.96 | $54.91 | $55.79 | 6 755 |
| 2023-12-13 | $53.02 | $54.43 | $53.02 | $54.43 | 5 047 |
| 2023-12-12 | $53.65 | $53.65 | $53.33 | $53.61 | 5 350 |
| 2023-12-11 | $53.34 | $53.65 | $53.31 | $53.65 | 2 146 |
| 2023-12-08 | $53.19 | $53.48 | $52.89 | $53.37 | 2 035 |
| 2023-12-07 | $52.62 | $53.03 | $52.62 | $53.00 | 1 325 |
| 2023-12-06 | $52.64 | $52.64 | $52.27 | $52.27 | 1 539 |
| 2023-12-05 | $51.63 | $52.16 | $51.63 | $51.81 | 5 562 |
| 2023-12-04 | $52.13 | $52.35 | $51.77 | $52.01 | 2 400 |
| 2023-12-01 | $52.64 | $53.05 | $51.93 | $53.00 | 1 099 |
| 2023-11-30 | $52.90 | $53.17 | $52.26 | $52.61 | 3 601 |
| 2023-11-29 | $53.14 | $53.14 | $53.12 | $53.14 | 127 |
| 2023-11-28 | $52.26 | $52.78 | $52.26 | $52.78 | 4 002 |
| 2023-11-27 | $52.22 | $52.22 | $52.22 | $52.22 | 335 |
