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 |
| Mar 04, 2016 | $32.57 | $32.96 | $32.57 | $32.24 | 1 700 |
| Mar 03, 2016 | $31.85 | $32.24 | $31.85 | $31.61 | 31 100 |
| Mar 02, 2016 | $31.35 | $31.66 | $31.35 | $31.09 | 5 100 |
| Mar 01, 2016 | $31.06 | $31.24 | $30.77 | $30.68 | 5 200 |
| Feb 29, 2016 | $30.62 | $30.74 | $30.62 | $30.13 | 13 800 |
| Feb 26, 2016 | $30.11 | $30.63 | $30.11 | $29.77 | 5 100 |
| Feb 25, 2016 | $29.84 | $30.10 | $29.83 | $29.56 | 2 700 |
| Feb 24, 2016 | $29.85 | $30.11 | $29.48 | $29.57 | 2 800 |
| Feb 23, 2016 | $30.69 | $30.69 | $30.25 | $29.70 | 2 100 |
| Feb 22, 2016 | $30.74 | $30.85 | $30.71 | $30.21 | 4 000 |
| Feb 19, 2016 | $30.09 | $30.28 | $30.09 | $29.73 | 1 600 |
| Feb 18, 2016 | $31.15 | $31.15 | $30.61 | $30.20 | 3 900 |
| Feb 17, 2016 | $30.54 | $30.84 | $30.54 | $30.10 | 8 500 |
| Feb 16, 2016 | $29.49 | $29.84 | $29.49 | $29.30 | 2 100 |
| Feb 12, 2016 | $28.62 | $28.62 | $28.62 | $28.10 | 0 |
| Feb 11, 2016 | $28.48 | $29.52 | $28.48 | $28.10 | 7 700 |
| Feb 10, 2016 | $29.57 | $30.49 | $29.12 | $28.69 | 1 400 |
| Feb 09, 2016 | $28.98 | $29.13 | $28.65 | $28.55 | 13 700 |
| Feb 08, 2016 | $29.57 | $29.60 | $29.14 | $28.93 | 3 200 |
| Feb 05, 2016 | $30.24 | $30.60 | $29.82 | $29.55 | 13 700 |
| Feb 04, 2016 | $30.43 | $30.76 | $30.23 | $30.13 | 12 500 |
| Feb 03, 2016 | $31.15 | $31.15 | $30.11 | $30.20 | 15 900 |
| Feb 02, 2016 | $31.56 | $31.56 | $31.07 | $30.66 | 4 700 |
| Feb 01, 2016 | $31.73 | $32.19 | $31.45 | $31.55 | 7 700 |
| Jan 29, 2016 | $31.57 | $32.81 | $31.57 | $31.55 | 6 200 |
