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.

DateOpenCloseChangeLowHighVolume
2023-02-0250.5551.06↑$0.51 (1.00%)50.1951.194.68K
2023-02-0148.3349.99↑$1.66 (3.43%)48.3349.993.21K
2023-01-3147.1648.05↑$0.89 (1.89%)47.1648.058.11K
2023-01-3047.8847.50↓$0.38 (-0.79%)47.5048.043.07K
2023-01-2747.8048.53↑$0.73 (1.53%)47.7849.1211.64K
2023-01-2647.7447.96↑$0.22 (0.46%)47.1647.964.46K
2023-01-2545.9646.85↑$0.90 (1.95%)45.9646.914.46K
2023-01-2445.8146.89↑$1.08 (2.36%)45.8146.953.29K
2023-01-2345.5546.92↑$1.37 (3.01%)45.5547.045.16K
2023-01-2044.5845.50↑$0.92 (2.06%)44.5845.501.74K
2023-01-1944.4644.28↓$0.18 (-0.40%)44.2544.461.48K
2023-01-1844.9444.75↓$0.19 (-0.42%)44.7545.601.61K
2023-01-1745.0045.36↑$0.36 (0.80%)44.8145.361.72K
2023-01-1344.2344.78↑$0.55 (1.24%)44.2344.782.89K
2023-01-1244.4444.87↑$0.43 (0.97%)44.3844.877.09K
2023-01-1143.8344.25↑$0.42 (0.96%)43.5544.251.32K
2023-01-1042.7443.29↑$0.55 (1.29%)42.7443.3814.57K
2023-01-0942.7643.18↑$0.42 (0.98%)42.7643.566.32K
2023-01-0641.2842.07↑$0.79 (1.91%)41.2842.352.88K
2023-01-0541.0041.00↑$0.00 (0.00%)41.0041.246.49K
2023-01-0440.9841.44↑$0.46 (1.13%)40.7641.6818.76K
2023-01-0341.1940.38↓$0.81 (-1.97%)40.3041.192.80K
2022-12-3040.8440.54↓$0.30 (-0.73%)40.2940.843.42K
2022-12-2940.1040.94↑$0.84 (2.09%)40.1040.943.35K
2022-12-2840.1639.60↓$0.56 (-1.39%)39.5640.255.74K
2022-12-2739.0640.36↑$1.30 (3.33%)39.0640.845.90K
2022-12-2340.8340.82↓$0.01 (-0.02%)40.7740.932.12K
2022-12-2241.4341.37↓$0.06 (-0.15%)40.7741.975.63K
2022-12-2142.0442.35↑$0.31 (0.74%)42.0442.552.41K
2022-12-2042.2642.11↓$0.15 (-0.35%)41.8542.283.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CARZ we need one good push to moon this.

0 Like Report
graffititrain

$CARZ Shorts talk the talk but cant walk the walk

0 Like Report
dogefan77

$CARZ low volume today isn’t necessarily a bad thing

0 Like Report