First Trust S-Network Future Vehicles & Technology ETF (CARZ) Historical Stock Data
75.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARZ is down -0.12% a day on average. There have been 18 days where First Trust S-Network Future Vehicles & Technology ETF closed green and 12 days where CARZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 75.87 | 75.89 | ↑$0.02 (0.03%) | 75.87 | 75.89 | 560 |
| 2025-12-17 | 75.48 | 74.56 | ↓$0.92 (-1.22%) | 74.56 | 75.48 | 1.81K |
| 2025-12-16 | 75.37 | 76.04 | ↑$0.67 (0.89%) | 75.37 | 76.04 | 463 |
| 2025-12-15 | 76.54 | 76.40 | ↓$0.14 (-0.18%) | 76.40 | 76.54 | 593 |
| 2025-12-12 | 77.92 | 76.70 | ↓$1.22 (-1.56%) | 76.56 | 77.92 | 1.17K |
| 2025-12-11 | 78.90 | 79.48 | ↑$0.58 (0.73%) | 78.90 | 79.48 | 796 |
| 2025-12-10 | 79.19 | 79.90 | ↑$0.71 (0.90%) | 79.19 | 80.34 | 1.97K |
| 2025-12-09 | 78.92 | 78.95 | ↑$0.03 (0.04%) | 78.92 | 78.95 | 547 |
| 2025-12-08 | 79.10 | 78.73 | ↓$0.36 (-0.46%) | 78.67 | 79.10 | 1.76K |
| 2025-12-05 | 78.26 | 78.39 | ↑$0.13 (0.17%) | 78.26 | 78.89 | 1.24K |
| 2025-12-04 | 77.47 | 77.53 | ↑$0.06 (0.07%) | 77.41 | 77.53 | 762 |
| 2025-12-03 | 76.75 | 77.40 | ↑$0.65 (0.84%) | 76.75 | 77.50 | 1.59K |
| 2025-12-02 | 76.00 | 76.46 | ↑$0.46 (0.61%) | 76.00 | 76.74 | 22.03K |
| 2025-12-01 | 75.98 | 75.79 | ↓$0.19 (-0.25%) | 75.60 | 76.38 | 30.34K |
| 2025-11-28 | 75.70 | 76.10 | ↑$0.40 (0.53%) | 75.70 | 76.32 | 1.16K |
| 2025-11-26 | 75.19 | 75.19 | ↑$0.00 (0.00%) | 75.19 | 75.19 | 526 |
| 2025-11-25 | 74.03 | 74.13 | ↑$0.10 (0.14%) | 74.03 | 74.13 | 2.76K |
| 2025-11-24 | 73.47 | 73.59 | ↑$0.12 (0.16%) | 73.46 | 74.02 | 20.91K |
| 2025-11-21 | 70.12 | 71.77 | ↑$1.65 (2.35%) | 70.12 | 71.77 | 1.65K |
| 2025-11-20 | 74.38 | 70.97 | ↓$3.41 (-4.58%) | 70.97 | 74.80 | 2.04K |
| 2025-11-19 | 73.69 | 73.41 | ↓$0.28 (-0.38%) | 73.26 | 73.84 | 3.79K |
| 2025-11-18 | 72.66 | 73.24 | ↑$0.58 (0.80%) | 72.66 | 74.16 | 1.17K |
| 2025-11-17 | 75.94 | 74.35 | ↓$1.59 (-2.09%) | 74.35 | 75.94 | 2.29K |
| 2025-11-14 | 75.22 | 75.59 | ↑$0.37 (0.50%) | 75.22 | 76.73 | 4.04K |
| 2025-11-13 | 77.08 | 75.57 | ↓$1.51 (-1.96%) | 75.57 | 77.08 | 3.29K |
| 2025-11-12 | 77.72 | 77.42 | ↓$0.30 (-0.38%) | 77.39 | 77.72 | 16.35K |
| 2025-11-11 | 77.45 | 77.07 | ↓$0.38 (-0.49%) | 77.07 | 77.45 | 428 |
| 2025-11-10 | 76.88 | 77.59 | ↑$0.71 (0.93%) | 76.86 | 78.07 | 1.63K |
| 2025-11-07 | 75.13 | 75.52 | ↑$0.39 (0.52%) | 73.93 | 75.88 | 2.06K |
| 2025-11-06 | 76.14 | 75.91 | ↓$0.23 (-0.30%) | 75.90 | 76.82 | 1.33K |
Create an account or log in to view more rows.
$CARZ wow you bulls are losers
$CARZ im in.
$CARZ bear trap?
$CARZ has just been halted from trading due to volatility.
$CARZ when's the offering?
$CARZ lock and load
$CARZ Just buy and hold
$CARZ it's going down??
$CARZ time will come
$CARZ take us to the moon
lets goooooo