NASDAQ:CARZ
First Trust NASDAQ Global Auto Index ETF Price (Quote)
$55.20
+0.87 (+1.60%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.29 | $59.66 | Wednesday, 24th Apr 2024 CARZ stock ended at $55.20. This is 1.60% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.53% from a day low at $54.66 to a day high of $55.50. |
| 90 days | $53.29 | $60.00 | |
| 52 weeks | $46.26 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $55.80 | $56.64 | $55.55 | $55.99 | 34 261 |
| Jul 06, 2023 | $55.50 | $55.55 | $54.95 | $55.55 | 69 981 |
| Jul 05, 2023 | $56.23 | $56.39 | $56.01 | $56.01 | 2 185 |
| Jul 03, 2023 | $56.23 | $56.54 | $56.10 | $56.43 | 3 350 |
| Jun 30, 2023 | $55.45 | $56.02 | $55.43 | $55.85 | 8 101 |
| Jun 29, 2023 | $54.46 | $54.91 | $54.46 | $54.91 | 2 459 |
| Jun 28, 2023 | $53.87 | $54.65 | $53.87 | $54.39 | 5 310 |
| Jun 27, 2023 | $53.66 | $54.78 | $53.51 | $54.77 | 14 159 |
| Jun 26, 2023 | $54.09 | $54.33 | $53.69 | $53.69 | 6 924 |
| Jun 23, 2023 | $54.23 | $54.23 | $53.91 | $53.91 | 1 841 |
| Jun 22, 2023 | $55.10 | $55.15 | $54.66 | $54.98 | 2 486 |
| Jun 21, 2023 | $55.53 | $55.54 | $55.00 | $55.24 | 9 164 |
| Jun 20, 2023 | $56.25 | $56.27 | $55.29 | $55.90 | 120 736 |
| Jun 16, 2023 | $57.65 | $57.65 | $56.29 | $56.29 | 6 203 |
| Jun 15, 2023 | $56.28 | $57.04 | $56.28 | $56.75 | 4 297 |
| Jun 14, 2023 | $56.00 | $56.99 | $56.00 | $56.70 | 14 089 |
| Jun 13, 2023 | $56.06 | $56.44 | $55.37 | $56.31 | 4 805 |
| Jun 12, 2023 | $54.64 | $55.24 | $54.34 | $55.12 | 10 721 |
| Jun 09, 2023 | $54.18 | $54.50 | $53.83 | $54.04 | 1 788 |
| Jun 08, 2023 | $53.45 | $53.87 | $53.22 | $53.76 | 9 747 |
| Jun 07, 2023 | $53.46 | $53.74 | $53.33 | $53.37 | 8 355 |
| Jun 06, 2023 | $52.53 | $53.65 | $52.53 | $53.62 | 36 869 |
| Jun 05, 2023 | $52.74 | $53.21 | $52.67 | $52.67 | 3 666 |
| Jun 02, 2023 | $52.99 | $54.52 | $52.83 | $53.22 | 54 790 |
| Jun 01, 2023 | $51.60 | $52.55 | $51.60 | $52.44 | 3 149 |
