NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$55.20
-0.800 (-1.43%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Wednesday, 1st May 2024 CARZ stock ended at $55.20. This is 1.43% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.556% from a day low at $55.20 to a day high of $55.51. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $32.03 | $32.87 | $31.44 | $31.33 | 21 400 |
| Jan 27, 2016 | $31.81 | $32.25 | $31.47 | $31.08 | 2 500 |
| Jan 26, 2016 | $31.56 | $31.84 | $31.54 | $31.25 | 28 900 |
| Jan 25, 2016 | $31.63 | $31.73 | $31.23 | $30.83 | 27 400 |
| Jan 22, 2016 | $32.11 | $32.32 | $31.95 | $31.38 | 30 200 |
| Jan 21, 2016 | $30.92 | $31.62 | $30.30 | $30.59 | 16 700 |
| Jan 20, 2016 | $31.20 | $31.25 | $30.60 | $30.52 | 6 100 |
| Jan 19, 2016 | $31.72 | $32.44 | $31.67 | $31.44 | 141 400 |
| Jan 15, 2016 | $31.80 | $32.46 | $31.38 | $31.12 | 7 200 |
| Jan 14, 2016 | $32.59 | $32.84 | $32.00 | $31.97 | 18 000 |
| Jan 13, 2016 | $33.38 | $33.73 | $32.61 | $32.02 | 4 300 |
| Jan 12, 2016 | $33.31 | $34.19 | $32.92 | $32.58 | 6 700 |
| Jan 11, 2016 | $32.87 | $32.92 | $32.72 | $32.13 | 1 900 |
| Jan 08, 2016 | $33.13 | $33.22 | $32.64 | $32.16 | 5 800 |
| Jan 07, 2016 | $32.95 | $33.34 | $32.79 | $32.35 | 49 300 |
| Jan 06, 2016 | $34.09 | $34.09 | $33.78 | $33.22 | 154 700 |
| Jan 05, 2016 | $34.96 | $35.03 | $34.84 | $34.39 | 15 200 |
