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 |
| Aug 05, 2016 | $32.90 | $33.21 | $32.90 | $32.98 | 3 100 |
| Aug 04, 2016 | $32.60 | $32.66 | $32.50 | $32.50 | 2 300 |
| Aug 03, 2016 | $32.10 | $32.24 | $32.10 | $32.00 | 10 400 |
| Aug 02, 2016 | $32.61 | $32.61 | $32.13 | $32.14 | 84 700 |
| Aug 01, 2016 | $33.15 | $33.15 | $32.89 | $32.76 | 2 500 |
| Jul 29, 2016 | $32.87 | $33.15 | $32.87 | $33.00 | 3 500 |
| Jul 28, 2016 | $33.11 | $33.11 | $32.63 | $32.58 | 11 800 |
| Jul 27, 2016 | $33.22 | $33.41 | $33.10 | $33.08 | 14 900 |
| Jul 26, 2016 | $32.73 | $32.88 | $32.73 | $32.75 | 1 400 |
| Jul 25, 2016 | $32.59 | $32.69 | $32.55 | $32.42 | 800 |
| Jul 22, 2016 | $32.27 | $32.44 | $32.26 | $32.30 | 11 600 |
| Jul 21, 2016 | $32.55 | $32.55 | $32.32 | $32.25 | 4 300 |
| Jul 20, 2016 | $32.22 | $32.37 | $32.22 | $32.17 | 4 500 |
| Jul 19, 2016 | $31.89 | $31.93 | $31.77 | $31.81 | 6 400 |
| Jul 18, 2016 | $32.23 | $32.24 | $32.13 | $32.10 | 4 800 |
| Jul 15, 2016 | $32.00 | $32.08 | $31.96 | $31.96 | 800 |
| Jul 14, 2016 | $31.88 | $31.98 | $31.87 | $31.82 | 6 100 |
| Jul 13, 2016 | $31.79 | $31.79 | $31.65 | $31.58 | 1 700 |
| Jul 12, 2016 | $31.53 | $31.69 | $31.53 | $31.55 | 34 400 |
| Jul 11, 2016 | $30.68 | $31.01 | $30.68 | $30.82 | 5 500 |
| Jul 08, 2016 | $30.15 | $30.26 | $30.15 | $30.09 | 5 800 |
| Jul 07, 2016 | $29.44 | $29.69 | $29.37 | $29.38 | 36 800 |
| Jul 06, 2016 | $29.16 | $29.16 | $28.85 | $29.03 | 1 500 |
| Jul 05, 2016 | $29.79 | $29.79 | $29.32 | $29.36 | 3 900 |
| Jul 01, 2016 | $29.97 | $30.36 | $29.97 | $30.24 | 30 800 |
