NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$54.33
+0.660 (+1.23%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Tuesday, 23rd Apr 2024 CARZ stock ended at $54.33. This is 1.23% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.63% from a day low at $53.56 to a day high of $54.43. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $53.99 | $53.99 | $53.66 | $53.86 | 998 |
| Sep 14, 2023 | $54.01 | $54.29 | $53.70 | $54.15 | 2 197 |
| Sep 13, 2023 | $53.67 | $53.99 | $53.42 | $53.42 | 2 039 |
| Sep 12, 2023 | $53.46 | $53.78 | $53.44 | $53.65 | 1 890 |
| Sep 11, 2023 | $53.78 | $53.78 | $53.43 | $53.60 | 1 801 |
| Sep 08, 2023 | $53.25 | $53.48 | $53.01 | $53.02 | 2 657 |
| Sep 07, 2023 | $53.25 | $53.34 | $52.97 | $53.25 | 10 216 |
| Sep 06, 2023 | $54.64 | $54.64 | $53.90 | $54.15 | 2 732 |
| Sep 05, 2023 | $54.48 | $54.95 | $54.38 | $54.79 | 91 710 |
| Sep 01, 2023 | $54.76 | $54.90 | $54.56 | $54.65 | 27 443 |
| Aug 31, 2023 | $54.54 | $54.71 | $54.35 | $54.44 | 23 961 |
| Aug 30, 2023 | $54.52 | $54.60 | $54.17 | $54.43 | 3 644 |
| Aug 29, 2023 | $54.31 | $54.54 | $54.18 | $54.46 | 3 431 |
| Aug 28, 2023 | $53.08 | $53.31 | $52.97 | $53.15 | 5 364 |
| Aug 25, 2023 | $52.59 | $52.76 | $52.22 | $52.65 | 2 121 |
| Aug 24, 2023 | $52.67 | $53.70 | $52.21 | $52.21 | 2 911 |
| Aug 23, 2023 | $52.67 | $53.59 | $52.67 | $53.40 | 4 070 |
| Aug 22, 2023 | $53.54 | $53.54 | $52.63 | $52.84 | 2 050 |
| Aug 21, 2023 | $52.15 | $53.07 | $52.15 | $52.85 | 4 885 |
| Aug 18, 2023 | $51.53 | $52.13 | $51.48 | $52.00 | 3 777 |
| Aug 17, 2023 | $52.92 | $52.92 | $52.19 | $52.31 | 5 801 |
| Aug 16, 2023 | $53.29 | $53.54 | $52.60 | $52.60 | 45 623 |
| Aug 15, 2023 | $54.04 | $54.04 | $53.37 | $53.43 | 7 319 |
| Aug 14, 2023 | $53.45 | $54.44 | $53.38 | $54.35 | 6 329 |
| Aug 11, 2023 | $54.27 | $54.27 | $53.76 | $54.09 | 13 550 |
