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 |
| Jun 30, 2016 | $29.76 | $29.78 | $29.42 | $29.67 | 10 200 |
| Jun 29, 2016 | $29.80 | $29.96 | $29.76 | $29.84 | 3 800 |
| Jun 28, 2016 | $29.69 | $29.69 | $29.36 | $29.29 | 18 600 |
| Jun 27, 2016 | $29.31 | $29.31 | $28.79 | $29.07 | 11 300 |
| Jun 24, 2016 | $30.26 | $30.73 | $30.26 | $30.19 | 10 400 |
| Jun 23, 2016 | $32.26 | $32.58 | $32.26 | $32.38 | 3 900 |
| Jun 22, 2016 | $31.92 | $32.11 | $31.75 | $31.63 | 1 400 |
| Jun 21, 2016 | $32.41 | $32.41 | $32.30 | $31.78 | 700 |
| Jun 20, 2016 | $32.00 | $32.48 | $32.00 | $31.86 | 2 000 |
| Jun 17, 2016 | $31.41 | $31.60 | $31.41 | $31.09 | 1 400 |
| Jun 16, 2016 | $30.91 | $31.20 | $30.57 | $30.70 | 5 600 |
| Jun 15, 2016 | $31.23 | $31.46 | $31.23 | $30.91 | 1 900 |
| Jun 14, 2016 | $31.13 | $31.13 | $30.74 | $30.41 | 6 500 |
| Jun 13, 2016 | $31.39 | $31.52 | $31.24 | $30.76 | 13 100 |
| Jun 10, 2016 | $32.02 | $32.05 | $31.75 | $31.24 | 9 700 |
| Jun 09, 2016 | $32.57 | $32.57 | $32.36 | $31.91 | 1 800 |
| Jun 08, 2016 | $32.92 | $33.09 | $32.92 | $32.41 | 5 000 |
| Jun 07, 2016 | $32.87 | $33.10 | $32.87 | $32.52 | 10 700 |
| Jun 06, 2016 | $32.58 | $32.78 | $32.58 | $32.25 | 4 700 |
| Jun 03, 2016 | $32.26 | $32.52 | $32.26 | $32.00 | 14 300 |
| Jun 02, 2016 | $32.53 | $32.65 | $32.51 | $32.06 | 6 200 |
| Jun 01, 2016 | $32.67 | $32.67 | $32.50 | $32.07 | 3 500 |
| May 31, 2016 | $33.01 | $33.15 | $32.90 | $32.46 | 2 500 |
| May 27, 2016 | $32.53 | $32.57 | $32.48 | $31.96 | 1 200 |
| May 26, 2016 | $32.68 | $32.74 | $32.64 | $32.19 | 1 600 |
