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 |
| Sep 12, 2016 | $33.57 | $34.13 | $33.57 | $34.00 | 1 700 |
| Sep 09, 2016 | $33.85 | $33.86 | $33.80 | $33.67 | 500 |
| Sep 08, 2016 | $34.41 | $34.58 | $34.41 | $34.43 | 1 400 |
| Sep 07, 2016 | $34.64 | $34.76 | $34.53 | $34.43 | 2 600 |
| Sep 06, 2016 | $34.41 | $34.46 | $34.32 | $34.33 | 12 600 |
| Sep 02, 2016 | $34.17 | $34.17 | $34.08 | $34.02 | 1 300 |
| Sep 01, 2016 | $33.98 | $34.00 | $33.76 | $33.74 | 1 400 |
| Aug 31, 2016 | $33.71 | $33.74 | $33.69 | $33.61 | 1 200 |
| Aug 30, 2016 | $33.89 | $33.89 | $33.73 | $33.60 | 1 200 |
| Aug 29, 2016 | $33.56 | $33.56 | $33.47 | $33.42 | 800 |
| Aug 26, 2016 | $33.61 | $33.70 | $33.18 | $33.09 | 5 300 |
| Aug 25, 2016 | $33.44 | $33.48 | $33.39 | $33.30 | 3 400 |
| Aug 24, 2016 | $33.70 | $33.83 | $33.70 | $33.58 | 2 200 |
| Aug 23, 2016 | $33.74 | $33.74 | $33.52 | $33.40 | 2 100 |
| Aug 22, 2016 | $33.59 | $33.59 | $33.51 | $33.38 | 800 |
| Aug 19, 2016 | $33.62 | $33.62 | $33.43 | $33.46 | 1 500 |
| Aug 18, 2016 | $33.73 | $33.73 | $33.48 | $33.39 | 3 000 |
| Aug 17, 2016 | $33.76 | $33.76 | $33.41 | $33.63 | 3 900 |
| Aug 16, 2016 | $33.71 | $33.73 | $33.51 | $33.47 | 2 600 |
| Aug 15, 2016 | $33.93 | $33.98 | $33.85 | $33.76 | 6 400 |
| Aug 12, 2016 | $33.75 | $33.75 | $33.59 | $33.46 | 2 000 |
| Aug 11, 2016 | $33.74 | $33.82 | $33.74 | $33.68 | 4 900 |
| Aug 10, 2016 | $33.76 | $33.76 | $33.46 | $33.45 | 1 900 |
| Aug 09, 2016 | $33.49 | $33.65 | $33.49 | $33.52 | 600 |
| Aug 08, 2016 | $33.36 | $33.37 | $33.24 | $33.23 | 38 500 |
