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 |
| Oct 17, 2016 | $33.24 | $33.24 | $33.19 | $33.19 | 600 |
| Oct 14, 2016 | $33.45 | $33.58 | $33.45 | $33.58 | 200 |
| Oct 13, 2016 | $32.99 | $33.15 | $32.99 | $33.04 | 2 500 |
| Oct 12, 2016 | $33.41 | $33.41 | $33.29 | $33.29 | 2 000 |
| Oct 11, 2016 | $33.66 | $33.66 | $33.30 | $33.33 | 1 600 |
| Oct 10, 2016 | $33.84 | $33.91 | $33.84 | $33.91 | 2 700 |
| Oct 07, 2016 | $33.82 | $33.82 | $33.49 | $33.67 | 700 |
| Oct 06, 2016 | $33.80 | $33.93 | $33.80 | $33.81 | 9 300 |
| Oct 05, 2016 | $33.72 | $34.12 | $33.72 | $34.12 | 5 500 |
| Oct 04, 2016 | $33.45 | $33.54 | $33.40 | $33.43 | 2 600 |
| Oct 03, 2016 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| Sep 30, 2016 | $33.08 | $33.08 | $33.08 | $33.08 | 200 |
| Sep 29, 2016 | $33.50 | $33.50 | $33.03 | $33.14 | 6 000 |
| Sep 28, 2016 | $33.34 | $33.41 | $33.17 | $33.41 | 1 600 |
| Sep 27, 2016 | $33.34 | $33.43 | $33.26 | $33.26 | 3 600 |
| Sep 26, 2016 | $33.70 | $33.70 | $33.10 | $33.10 | 2 200 |
| Sep 23, 2016 | $33.81 | $33.81 | $33.71 | $33.75 | 1 400 |
| Sep 22, 2016 | $34.33 | $34.33 | $34.15 | $34.15 | 1 200 |
| Sep 21, 2016 | $33.45 | $33.76 | $33.45 | $33.76 | 7 400 |
| Sep 20, 2016 | $33.50 | $33.50 | $33.25 | $33.12 | 500 |
| Sep 19, 2016 | $33.33 | $33.47 | $32.97 | $33.04 | 33 400 |
| Sep 16, 2016 | $33.22 | $33.22 | $32.88 | $32.79 | 900 |
| Sep 15, 2016 | $33.28 | $33.55 | $33.28 | $33.42 | 1 600 |
| Sep 14, 2016 | $33.57 | $33.57 | $33.27 | $33.22 | 3 800 |
| Sep 13, 2016 | $33.82 | $33.82 | $33.52 | $33.42 | 800 |
