NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$56.20
+1.12 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Friday, 26th Apr 2024 CARZ stock ended at $56.20. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.466% from a day low at $55.94 to a day high of $56.20. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $31.91 | $31.99 | $31.77 | $31.26 | 4 200 |
| Apr 08, 2016 | $31.67 | $31.86 | $31.59 | $31.08 | 3 100 |
| Apr 07, 2016 | $31.45 | $31.48 | $31.05 | $30.55 | 2 000 |
| Apr 06, 2016 | $31.46 | $31.66 | $31.46 | $31.05 | 4 700 |
| Apr 05, 2016 | $31.45 | $31.45 | $31.18 | $30.81 | 5 300 |
| Apr 04, 2016 | $32.38 | $32.38 | $32.11 | $31.65 | 8 700 |
| Apr 01, 2016 | $32.85 | $32.85 | $32.43 | $32.12 | 22 200 |
| Mar 31, 2016 | $33.43 | $33.53 | $33.42 | $32.99 | 4 600 |
| Mar 30, 2016 | $33.53 | $33.70 | $33.49 | $32.99 | 6 500 |
| Mar 29, 2016 | $32.83 | $33.35 | $32.83 | $32.81 | 6 400 |
| Mar 28, 2016 | $32.84 | $33.11 | $32.84 | $32.45 | 4 000 |
| Mar 24, 2016 | $32.51 | $32.52 | $32.44 | $32.00 | 3 100 |
| Mar 23, 2016 | $33.43 | $33.43 | $33.09 | $32.56 | 1 100 |
| Mar 22, 2016 | $33.39 | $33.61 | $33.39 | $32.86 | 1 500 |
| Mar 21, 2016 | $33.41 | $33.49 | $33.30 | $32.82 | 8 200 |
| Mar 18, 2016 | $33.30 | $33.30 | $33.22 | $32.62 | 1 800 |
| Mar 17, 2016 | $33.00 | $33.20 | $33.00 | $32.53 | 15 600 |
| Mar 16, 2016 | $32.56 | $33.00 | $32.53 | $32.37 | 2 500 |
| Mar 15, 2016 | $32.55 | $32.55 | $32.35 | $31.85 | 3 700 |
| Mar 14, 2016 | $32.92 | $32.99 | $32.85 | $32.26 | 4 100 |
| Mar 11, 2016 | $32.50 | $32.83 | $32.50 | $32.24 | 10 400 |
| Mar 10, 2016 | $32.31 | $32.31 | $31.58 | $31.25 | 3 000 |
| Mar 09, 2016 | $32.00 | $32.00 | $32.00 | $31.42 | 0 |
| Mar 08, 2016 | $32.37 | $32.37 | $31.95 | $31.42 | 40 500 |
| Mar 07, 2016 | $32.54 | $32.83 | $32.30 | $32.16 | 7 300 |
