NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$55.20
+0.87 (+1.60%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Wednesday, 24th Apr 2024 CARZ stock ended at $55.20. This is 1.60% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.53% from a day low at $54.66 to a day high of $55.50. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $54.27 | $54.27 | $53.76 | $54.09 | 13 550 |
| Aug 10, 2023 | $55.17 | $55.17 | $54.55 | $54.63 | 4 027 |
| Aug 09, 2023 | $55.25 | $55.68 | $54.65 | $55.33 | 3 538 |
| Aug 08, 2023 | $55.41 | $55.61 | $55.06 | $55.51 | 6 056 |
| Aug 07, 2023 | $56.37 | $56.57 | $55.88 | $56.21 | 54 509 |
| Aug 04, 2023 | $56.73 | $57.31 | $56.27 | $56.27 | 9 399 |
| Aug 03, 2023 | $56.13 | $57.14 | $56.13 | $56.78 | 42 038 |
| Aug 02, 2023 | $57.64 | $57.64 | $56.60 | $56.60 | 8 823 |
| Aug 01, 2023 | $58.31 | $58.76 | $58.31 | $58.37 | 56 957 |
| Jul 31, 2023 | $58.69 | $58.75 | $58.53 | $58.64 | 25 332 |
| Jul 28, 2023 | $57.97 | $58.50 | $57.97 | $58.40 | 3 858 |
| Jul 27, 2023 | $58.11 | $58.33 | $57.04 | $57.13 | 8 383 |
| Jul 26, 2023 | $57.50 | $58.00 | $57.29 | $57.50 | 3 755 |
| Jul 25, 2023 | $57.33 | $57.90 | $57.33 | $57.54 | 4 241 |
| Jul 24, 2023 | $56.77 | $57.30 | $56.67 | $56.96 | 34 650 |
| Jul 21, 2023 | $57.56 | $57.56 | $56.97 | $57.07 | 5 175 |
| Jul 20, 2023 | $58.43 | $58.43 | $57.00 | $57.22 | 16 670 |
| Jul 19, 2023 | $59.22 | $59.44 | $58.65 | $58.90 | 13 719 |
| Jul 18, 2023 | $58.52 | $59.36 | $58.50 | $59.06 | 4 750 |
| Jul 17, 2023 | $58.16 | $58.68 | $57.72 | $58.41 | 4 856 |
| Jul 14, 2023 | $58.76 | $58.76 | $57.93 | $58.05 | 10 858 |
| Jul 13, 2023 | $57.95 | $58.67 | $57.93 | $58.65 | 8 603 |
| Jul 12, 2023 | $57.76 | $57.98 | $57.26 | $57.57 | 19 264 |
| Jul 11, 2023 | $56.52 | $56.59 | $55.98 | $56.59 | 38 490 |
| Jul 10, 2023 | $56.00 | $56.24 | $55.43 | $56.24 | 20 510 |
