First Trust S-Network Future Vehicles & Technology ETF (CARZ) NASDAQ

76.74

+1.4531(+1.93%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202575.775.2875.2875.775.28600
October 16, 202575.5675.3175.3175.5775.19856
October 15, 202575.8675.3575.3575.8675.35500
October 14, 202573.6873.773.774.4372.7514,808
October 13, 202573.5374.0874.0874.0873.53800
October 10, 202574.4171.3371.3374.7771.335,100
October 09, 202576.5475.375.376.5475.215,573
October 08, 202575.976.2576.2576.2575.242,500
October 07, 20257674.8274.8276.5474.611,438
October 06, 202575.8376.0176.0176.0575.53,427
October 03, 202574.3374.4274.4274.9974.317,300
October 02, 202574.3874.474.474.4574.24928
October 01, 202573.6773.6773.6773.6773.67309
September 30, 202572.3372.6872.6872.6871.991,406
September 29, 202572.472.4172.4172.4172.4737
September 26, 202572.2172.2172.2172.2172.21400
September 25, 202571.8272.2172.2172.4271.782,000
September 24, 202572.2772.6772.6772.7272.27716
September 23, 202573.9372.8372.8373.9372.377,100
September 22, 202572.7873.0373.0373.372.626,900
September 19, 202571.4272.0172.0172.0171.421,100
September 18, 202571.5872.0172.0172.3771.515,500
September 17, 202570.470.870.870.870.4499
September 16, 202570.3870.1670.1670.38701,000
September 15, 202570.0870.0570.0570.0869.73800
September 12, 202568.7769.169.169.168.472,201
September 11, 202568.1968.7668.7668.7668.191,500
September 10, 202567.967.7667.7667.967.761,015
September 09, 202567.967.967.967.967.9200
September 08, 202567.7267.7967.7967.7967.634,836
September 05, 20256767.1467.1467.1467385
September 04, 202566.466.8666.8666.8666.4401
September 03, 202566.5366.6566.6566.6566.53208
September 02, 202565.7966.3166.3166.3165.495,300
August 29, 202567.0367.1367.1367.1367.03400
August 28, 202567.8668.1968.1968.1967.86700
August 27, 202567.8567.867.867.8567.8309
August 26, 202567.4567.967.967.967.45322
August 25, 202567.6467.3467.3467.6467.121,000
August 22, 202567.2667.8167.8167.9967.261,226
August 21, 202565.7465.7565.7565.7565.391,800
August 20, 202564.9566.0766.0766.0764.95400
August 19, 202566.6366.2866.2866.6766.289,449
August 18, 202567.2367.2367.2367.2367.23228
August 15, 202566.9967.0767.0767.0766.99500
August 14, 202566.5667.2367.2367.2366.56300
August 13, 202567.4967.4967.4967.4967.49133
August 12, 202566.5666.8566.8567.2166.22,391
August 11, 202565.765.6165.6166.3465.611,300
August 08, 202565.365.365.365.3165.3600
August 07, 202564.2564.2764.2764.9764.25449
August 06, 202563.2563.663.663.663.251,532
August 05, 202564.1263.4963.4964.1263.11,700
August 04, 202563.0963.4863.4863.4862.844,804
August 01, 202562.5362.4162.4162.7961.519,824
July 31, 202563.9963.5763.5763.9963.173,200
July 30, 202565.3264.8264.8265.3264.82500
July 29, 20256565.1565.1565.1565300
July 28, 202565.3365.5765.5765.5765.33200
July 25, 202565.2465.2465.2465.2465.24217