First Trust S-Network Future Vehicles & Technology ETF (CARZ) Historical Stock Data
51.06 ↑1.07 (2.13%)
As of February 1, 2023, 3:31pm EST.
Historical Data
In the past 30 trading days, CARZ is up 0.90% a day on average. There have been 21 days where First Trust S-Network Future Vehicles & Technology ETF closed green and 9 days where CARZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 50.55 | 51.06 | ↑$0.51 (1.00%) | 50.19 | 51.19 | 4.68K |
| 2023-02-01 | 48.33 | 49.99 | ↑$1.66 (3.43%) | 48.33 | 49.99 | 3.21K |
| 2023-01-31 | 47.16 | 48.05 | ↑$0.89 (1.89%) | 47.16 | 48.05 | 8.11K |
| 2023-01-30 | 47.88 | 47.50 | ↓$0.38 (-0.79%) | 47.50 | 48.04 | 3.07K |
| 2023-01-27 | 47.80 | 48.53 | ↑$0.73 (1.53%) | 47.78 | 49.12 | 11.64K |
| 2023-01-26 | 47.74 | 47.96 | ↑$0.22 (0.46%) | 47.16 | 47.96 | 4.46K |
| 2023-01-25 | 45.96 | 46.85 | ↑$0.90 (1.95%) | 45.96 | 46.91 | 4.46K |
| 2023-01-24 | 45.81 | 46.89 | ↑$1.08 (2.36%) | 45.81 | 46.95 | 3.29K |
| 2023-01-23 | 45.55 | 46.92 | ↑$1.37 (3.01%) | 45.55 | 47.04 | 5.16K |
| 2023-01-20 | 44.58 | 45.50 | ↑$0.92 (2.06%) | 44.58 | 45.50 | 1.74K |
| 2023-01-19 | 44.46 | 44.28 | ↓$0.18 (-0.40%) | 44.25 | 44.46 | 1.48K |
| 2023-01-18 | 44.94 | 44.75 | ↓$0.19 (-0.42%) | 44.75 | 45.60 | 1.61K |
| 2023-01-17 | 45.00 | 45.36 | ↑$0.36 (0.80%) | 44.81 | 45.36 | 1.72K |
| 2023-01-13 | 44.23 | 44.78 | ↑$0.55 (1.24%) | 44.23 | 44.78 | 2.89K |
| 2023-01-12 | 44.44 | 44.87 | ↑$0.43 (0.97%) | 44.38 | 44.87 | 7.09K |
| 2023-01-11 | 43.83 | 44.25 | ↑$0.42 (0.96%) | 43.55 | 44.25 | 1.32K |
| 2023-01-10 | 42.74 | 43.29 | ↑$0.55 (1.29%) | 42.74 | 43.38 | 14.57K |
| 2023-01-09 | 42.76 | 43.18 | ↑$0.42 (0.98%) | 42.76 | 43.56 | 6.32K |
| 2023-01-06 | 41.28 | 42.07 | ↑$0.79 (1.91%) | 41.28 | 42.35 | 2.88K |
| 2023-01-05 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.24 | 6.49K |
| 2023-01-04 | 40.98 | 41.44 | ↑$0.46 (1.13%) | 40.76 | 41.68 | 18.76K |
| 2023-01-03 | 41.19 | 40.38 | ↓$0.81 (-1.97%) | 40.30 | 41.19 | 2.80K |
| 2022-12-30 | 40.84 | 40.54 | ↓$0.30 (-0.73%) | 40.29 | 40.84 | 3.42K |
| 2022-12-29 | 40.10 | 40.94 | ↑$0.84 (2.09%) | 40.10 | 40.94 | 3.35K |
| 2022-12-28 | 40.16 | 39.60 | ↓$0.56 (-1.39%) | 39.56 | 40.25 | 5.74K |
| 2022-12-27 | 39.06 | 40.36 | ↑$1.30 (3.33%) | 39.06 | 40.84 | 5.90K |
| 2022-12-23 | 40.83 | 40.82 | ↓$0.01 (-0.02%) | 40.77 | 40.93 | 2.12K |
| 2022-12-22 | 41.43 | 41.37 | ↓$0.06 (-0.15%) | 40.77 | 41.97 | 5.63K |
| 2022-12-21 | 42.04 | 42.35 | ↑$0.31 (0.74%) | 42.04 | 42.55 | 2.41K |
| 2022-12-20 | 42.26 | 42.11 | ↓$0.15 (-0.35%) | 41.85 | 42.28 | 3.76K |
Create an account or log in to view more rows.
$CARZ fuck all u greedy bulls
$CARZ we need one good push to moon this.
$CARZ Nope
$CARZ Shorts talk the talk but cant walk the walk
$CARZ Beautiful!! 😀
$CARZ this market love evrry dips let’s see
$CARZ buying this dip
$CARZ low volume today isn’t necessarily a bad thing
$CARZ who loaded up??
$CARZ what happened?