First Trust S-Network Future Vehicles & Technology ETF (CARZ) Historical Stock Data
57.79 ↓0.39 (-0.67%)
As of April 12, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, CARZ is up 0.08% a day on average. There have been 17 days where First Trust S-Network Future Vehicles & Technology ETF closed green and 13 days where CARZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 58.23 | 57.79 | ↓$0.44 (-0.75%) | 57.75 | 58.53 | 1.82K |
| 2024-05-06 | 57.64 | 58.18 | ↑$0.54 (0.94%) | 57.64 | 58.45 | 3.25K |
| 2024-05-03 | 57.32 | 57.41 | ↑$0.09 (0.15%) | 57.32 | 57.41 | 597 |
| 2024-05-02 | 56.16 | 56.70 | ↑$0.54 (0.96%) | 56.16 | 56.70 | 465 |
| 2024-05-01 | 55.31 | 55.20 | ↓$0.11 (-0.20%) | 55.20 | 55.51 | 666 |
| 2024-04-30 | 56.91 | 56.00 | ↓$0.91 (-1.60%) | 56.00 | 56.91 | 760 |
| 2024-04-29 | 56.67 | 57.14 | ↑$0.47 (0.83%) | 56.67 | 57.14 | 0.93K |
| 2024-04-26 | 55.94 | 56.20 | ↑$0.26 (0.47%) | 55.94 | 56.20 | 658 |
| 2024-04-25 | 54.62 | 55.08 | ↑$0.46 (0.84%) | 54.62 | 55.43 | 1.42K |
| 2024-04-24 | 55.31 | 55.20 | ↓$0.11 (-0.20%) | 54.66 | 55.50 | 1.36K |
| 2024-04-23 | 53.56 | 54.33 | ↑$0.77 (1.44%) | 53.56 | 54.43 | 1.01K |
| 2024-04-22 | 53.36 | 53.67 | ↑$0.32 (0.59%) | 53.29 | 53.67 | 1.07K |
| 2024-04-19 | 53.94 | 53.45 | ↓$0.49 (-0.91%) | 53.45 | 54.33 | 503 |
| 2024-04-18 | 55.07 | 54.60 | ↓$0.47 (-0.85%) | 54.60 | 55.07 | 584 |
| 2024-04-17 | 55.88 | 55.39 | ↓$0.48 (-0.87%) | 55.39 | 55.88 | 455 |
| 2024-04-16 | 55.71 | 55.80 | ↑$0.09 (0.16%) | 55.71 | 55.93 | 3.42K |
| 2024-04-15 | 57.31 | 56.56 | ↓$0.75 (-1.30%) | 56.56 | 57.31 | 865 |
| 2024-04-12 | 57.53 | 56.99 | ↓$0.54 (-0.93%) | 56.99 | 57.53 | 0.96K |
| 2024-04-11 | 58.29 | 58.90 | ↑$0.61 (1.05%) | 57.73 | 58.90 | 1.03K |
| 2024-04-10 | 57.99 | 57.80 | ↓$0.19 (-0.33%) | 57.80 | 58.11 | 2.15K |
| 2024-04-09 | 58.25 | 58.86 | ↑$0.61 (1.05%) | 58.25 | 58.86 | 501 |
| 2024-04-08 | 58.65 | 58.59 | ↓$0.06 (-0.10%) | 58.38 | 58.71 | 1.96K |
| 2024-04-05 | 57.72 | 57.86 | ↑$0.14 (0.24%) | 57.72 | 58.15 | 1.60K |
| 2024-04-04 | 57.85 | 57.85 | ↑$0.00 (0.00%) | 57.85 | 57.85 | 161 |
| 2024-04-03 | 57.71 | 58.46 | ↑$0.75 (1.30%) | 57.71 | 58.92 | 28.96K |
| 2024-04-02 | 58.34 | 58.37 | ↑$0.03 (0.05%) | 58.14 | 58.57 | 1.41K |
| 2024-04-01 | 58.80 | 59.10 | ↑$0.30 (0.51%) | 58.80 | 59.66 | 3.79K |
| 2024-03-28 | 59.03 | 58.87 | ↓$0.16 (-0.27%) | 58.78 | 59.03 | 1.22K |
| 2024-03-27 | 58.39 | 58.87 | ↑$0.48 (0.82%) | 58.39 | 58.87 | 540 |
| 2024-03-26 | 58.68 | 58.28 | ↓$0.40 (-0.68%) | 58.28 | 58.68 | 1.69K |
Create an account or log in to view more rows.
$CARZ holdddd it tight yall
$CARZ come on bulls we can do it
don’t let bears win
$CARZ wow! I sold too early
$CARZ Good night bears!
$CARZ whats the target for Friday close?
$CARZ Another boring day I believe
$CARZ She's gettin' ready to...
$CARZ diversified
$CARZ buying all the dips.
$CARZ I warned everyone this company sucks