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 |
| Nov 21, 2016 | $33.03 | $33.20 | $33.03 | $33.07 | 4 075 |
| Nov 18, 2016 | $32.94 | $32.87 | $32.87 | $32.93 | 851 |
| Nov 17, 2016 | $32.57 | $32.91 | $32.57 | $32.91 | 16 077 |
| Nov 16, 2016 | $32.83 | $32.83 | $32.79 | $32.79 | 822 |
| Nov 15, 2016 | $32.83 | $32.92 | $32.83 | $32.92 | 1 202 |
| Nov 14, 2016 | $33.03 | $33.03 | $32.83 | $32.83 | 4 809 |
| Nov 11, 2016 | $32.95 | $33.00 | $32.92 | $32.96 | 2 637 |
| Nov 10, 2016 | $32.82 | $32.83 | $32.66 | $32.70 | 7 961 |
| Nov 09, 2016 | $32.75 | $33.00 | $32.57 | $32.98 | 4 588 |
| Nov 08, 2016 | $33.60 | $33.85 | $33.42 | $33.60 | 1 352 |
| Nov 07, 2016 | $33.06 | $33.48 | $33.06 | $33.40 | 1 400 |
| Nov 04, 2016 | $32.78 | $32.85 | $32.64 | $32.67 | 10 000 |
| Nov 03, 2016 | $33.37 | $33.37 | $33.00 | $33.03 | 1 300 |
| Nov 02, 2016 | $33.44 | $33.44 | $33.22 | $33.24 | 1 100 |
| Nov 01, 2016 | $34.00 | $34.03 | $33.45 | $33.55 | 5 400 |
| Oct 31, 2016 | $34.00 | $34.00 | $33.91 | $33.91 | 1 200 |
| Oct 28, 2016 | $34.00 | $34.13 | $33.92 | $34.03 | 3 000 |
| Oct 27, 2016 | $34.15 | $34.15 | $33.89 | $34.00 | 3 400 |
| Oct 26, 2016 | $34.00 | $34.13 | $34.00 | $34.12 | 800 |
| Oct 25, 2016 | $34.22 | $34.22 | $34.13 | $34.17 | 4 800 |
| Oct 24, 2016 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| Oct 21, 2016 | $33.70 | $33.89 | $33.70 | $33.83 | 2 100 |
| Oct 20, 2016 | $33.81 | $33.95 | $33.81 | $33.89 | 3 500 |
| Oct 19, 2016 | $33.69 | $33.79 | $33.67 | $33.79 | 1 800 |
| Oct 18, 2016 | $33.60 | $33.65 | $33.47 | $33.65 | 1 400 |
