NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$57.79
-0.392 (-0.673%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CARZ stock ended at $57.79. This is 0.673% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.35% from a day low at $57.75 to a day high of $58.53. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 28, 2016 | $34.82 | $34.82 | $34.61 | $34.61 | 2 205 |
| Dec 27, 2016 | $34.76 | $34.77 | $34.76 | $34.77 | 584 |
| Dec 23, 2016 | $34.80 | $34.94 | $34.73 | $34.82 | 4 071 |
| Dec 22, 2016 | $34.97 | $34.97 | $34.74 | $34.74 | 499 |
| Dec 21, 2016 | $35.47 | $35.47 | $35.00 | $35.02 | 2 778 |
| Dec 20, 2016 | $35.10 | $35.26 | $35.10 | $35.22 | 3 870 |
| Dec 19, 2016 | $35.27 | $35.27 | $35.06 | $35.06 | 1 758 |
| Dec 16, 2016 | $34.95 | $35.02 | $34.89 | $34.89 | 986 |
| Dec 15, 2016 | $35.17 | $35.17 | $34.94 | $34.95 | 3 216 |
| Dec 14, 2016 | $35.31 | $35.31 | $35.15 | $35.15 | 1 723 |
| Dec 13, 2016 | $35.60 | $35.60 | $35.26 | $35.41 | 18 225 |
| Dec 12, 2016 | $35.30 | $35.30 | $35.08 | $35.09 | 3 795 |
| Dec 09, 2016 | $35.56 | $35.56 | $35.19 | $35.40 | 6 788 |
| Dec 08, 2016 | $35.66 | $35.66 | $35.34 | $35.34 | 4 503 |
| Dec 07, 2016 | $34.42 | $35.25 | $34.42 | $35.16 | 22 848 |
| Dec 06, 2016 | $34.03 | $34.09 | $34.03 | $34.09 | 1 237 |
| Dec 05, 2016 | $33.94 | $33.94 | $33.82 | $33.84 | 6 977 |
| Dec 02, 2016 | $33.31 | $33.53 | $33.31 | $33.44 | 4 100 |
| Dec 01, 2016 | $33.70 | $33.74 | $33.66 | $33.66 | 1 747 |
| Nov 30, 2016 | $33.71 | $33.71 | $33.44 | $33.44 | 2 512 |
| Nov 29, 2016 | $33.55 | $33.55 | $33.49 | $33.51 | 1 069 |
| Nov 28, 2016 | $33.47 | $33.52 | $33.45 | $33.49 | 1 621 |
| Nov 25, 2016 | $33.56 | $33.56 | $33.56 | $33.56 | 1 262 |
| Nov 23, 2016 | $32.91 | $32.91 | $32.91 | $32.91 | 513 |
| Nov 22, 2016 | $33.01 | $33.10 | $32.99 | $33.10 | 3 107 |
