NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$56.20
+1.12 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Friday, 26th Apr 2024 CARZ stock ended at $56.20. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.466% from a day low at $55.94 to a day high of $56.20. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $47.32 | $47.39 | $46.75 | $47.09 | 2 184 |
| Oct 25, 2023 | $48.02 | $48.20 | $47.50 | $47.50 | 4 760 |
| Oct 24, 2023 | $48.75 | $49.16 | $48.69 | $49.16 | 7 921 |
| Oct 23, 2023 | $48.10 | $48.98 | $48.10 | $48.67 | 1 976 |
| Oct 20, 2023 | $49.28 | $49.41 | $48.50 | $48.50 | 1 368 |
| Oct 19, 2023 | $49.98 | $49.99 | $49.25 | $49.26 | 1 914 |
| Oct 18, 2023 | $50.60 | $50.60 | $49.92 | $50.04 | 1 126 |
| Oct 17, 2023 | $51.64 | $51.64 | $50.50 | $50.50 | 5 738 |
| Oct 16, 2023 | $51.63 | $51.63 | $50.98 | $51.23 | 1 095 |
| Oct 13, 2023 | $51.73 | $51.82 | $50.77 | $51.04 | 3 805 |
| Oct 12, 2023 | $52.22 | $52.44 | $51.73 | $51.73 | 3 397 |
| Oct 11, 2023 | $52.22 | $52.29 | $51.86 | $52.07 | 3 404 |
| Oct 10, 2023 | $51.22 | $52.13 | $51.22 | $52.07 | 19 842 |
| Oct 09, 2023 | $50.58 | $51.31 | $50.44 | $51.04 | 15 205 |
| Oct 06, 2023 | $51.32 | $51.49 | $50.22 | $51.38 | 3 511 |
| Oct 05, 2023 | $50.90 | $50.90 | $50.28 | $50.42 | 2 861 |
| Oct 04, 2023 | $50.19 | $50.74 | $49.79 | $50.59 | 8 787 |
| Oct 03, 2023 | $50.31 | $50.82 | $50.10 | $50.45 | 3 683 |
| Oct 02, 2023 | $51.08 | $51.45 | $50.80 | $51.16 | 7 517 |
| Sep 29, 2023 | $51.71 | $52.13 | $51.23 | $51.24 | 3 409 |
| Sep 28, 2023 | $51.04 | $51.71 | $50.84 | $51.71 | 1 933 |
| Sep 27, 2023 | $50.87 | $50.87 | $50.24 | $50.67 | 1 702 |
| Sep 26, 2023 | $51.19 | $51.19 | $50.41 | $50.41 | 3 705 |
| Sep 25, 2023 | $50.87 | $51.29 | $49.79 | $51.02 | 13 939 |
| Sep 22, 2023 | $51.72 | $51.75 | $51.33 | $51.46 | 1 354 |
