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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2016 | $32.35 | $32.53 | $32.35 | $31.93 | 11 700 |
| May 24, 2016 | $31.68 | $32.08 | $31.68 | $31.56 | 2 100 |
| May 23, 2016 | $31.54 | $31.61 | $31.54 | $31.06 | 1 000 |
| May 20, 2016 | $31.53 | $31.64 | $31.53 | $31.13 | 600 |
| May 19, 2016 | $31.37 | $31.44 | $31.37 | $30.93 | 1 300 |
| May 18, 2016 | $31.50 | $31.75 | $31.47 | $30.96 | 4 300 |
| May 17, 2016 | $31.76 | $31.92 | $31.76 | $31.31 | 6 600 |
| May 16, 2016 | $32.05 | $32.13 | $31.98 | $31.52 | 1 000 |
| May 13, 2016 | $32.04 | $32.12 | $31.82 | $31.31 | 5 800 |
| May 12, 2016 | $32.51 | $32.51 | $32.12 | $31.79 | 9 100 |
| May 11, 2016 | $32.50 | $32.54 | $32.29 | $31.77 | 3 800 |
| May 10, 2016 | $32.37 | $32.71 | $32.37 | $32.18 | 4 100 |
| May 09, 2016 | $32.11 | $32.11 | $31.92 | $31.41 | 2 800 |
| May 06, 2016 | $31.68 | $32.14 | $31.68 | $31.45 | 2 000 |
| May 05, 2016 | $31.70 | $31.70 | $31.61 | $31.10 | 2 100 |
| May 04, 2016 | $32.07 | $32.07 | $31.77 | $31.26 | 2 800 |
| May 03, 2016 | $32.66 | $32.66 | $32.23 | $31.80 | 3 500 |
| May 02, 2016 | $32.88 | $32.97 | $32.88 | $32.44 | 2 200 |
| Apr 29, 2016 | $32.96 | $33.00 | $32.63 | $32.16 | 12 100 |
| Apr 28, 2016 | $33.43 | $33.71 | $33.24 | $32.70 | 5 900 |
| Apr 27, 2016 | $33.76 | $33.90 | $33.75 | $33.34 | 1 200 |
| Apr 26, 2016 | $33.72 | $33.92 | $33.68 | $33.37 | 2 900 |
| Apr 25, 2016 | $33.85 | $33.85 | $33.53 | $33.21 | 1 800 |
| Apr 22, 2016 | $33.74 | $34.04 | $33.74 | $33.35 | 12 400 |
| Apr 21, 2016 | $34.12 | $34.12 | $33.95 | $33.47 | 4 400 |
