First Trust S-Network Future Vehicles & Technology ETF - CARZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.71	87.13	87.13	87.13	85.71	1,100
February 19, 2026	85.62	86.21	86.21	86.32	85.62	1,905
February 18, 2026	87.08	86.55	86.55	87.08	86.41	1,207
February 17, 2026	85.9	85.99	85.99	86.99	85.9	1,400
February 13, 2026	85.74	86.72	86.72	87.72	85.74	2,700
February 12, 2026	87.55	86.11	86.11	88.62	85.96	4,000
February 11, 2026	87.33	87.58	87.58	87.58	87.33	1,147
February 10, 2026	85.79	85.79	85.79	85.79	85.79	537
February 09, 2026	85.64	85.88	85.88	85.97	85.24	1,300
February 06, 2026	82.93	85.1	85.1	85.24	82.93	1,569
February 05, 2026	82.35	82.35	82.35	82.35	82.35	114
February 04, 2026	82.56	83.44	83.44	83.44	82.56	2,700
February 03, 2026	85.13	84.91	84.91	85.15	84.3	1,901
February 02, 2026	85.18	85.35	85.35	85.35	85.18	805
January 30, 2026	85.79	84.56	84.56	85.79	84.56	1,832
January 29, 2026	86.78	86.78	86.78	86.78	86.78	202
January 28, 2026	87.76	87.39	87.39	87.76	87.03	1,500
January 27, 2026	85.64	86.63	86.63	86.76	85.64	816
January 26, 2026	85.77	85.49	85.49	85.77	85.49	1,300
January 23, 2026	85.85	86.18	86.18	86.18	85.51	50,845
January 22, 2026	86.37	86.69	86.69	86.84	86.34	1,600
January 21, 2026	84.22	85.76	85.76	85.76	83.97	1,634
January 20, 2026	83.55	83.09	83.09	83.55	83.09	716
January 16, 2026	84.44	84.29	84.29	84.85	83.92	5,000
January 15, 2026	84.79	84.22	84.22	85.17	84.18	2,414
January 14, 2026	83.07	83.85	83.85	83.85	83.07	846
January 13, 2026	84	83.8	83.8	84.24	83.27	1,819
January 12, 2026	83.09	83.7	83.7	84.16	83.09	8,629
January 09, 2026	83.38	83.3	83.3	83.41	83.3	1,135
January 08, 2026	81.69	81.77	81.77	81.9	81.67	1,111
January 07, 2026	82.81	82.62	82.62	82.81	82.62	1,400
January 06, 2026	82.3	83.1	83.1	83.1	82	1,500
January 05, 2026	81.29	81.15	81.15	81.34	81.15	15,100
January 02, 2026	80	80.17	80.17	80.17	79.38	34,300
December 31, 2025	78.98	77.9	77.9	78.98	77.9	1,802
December 30, 2025	78.91	78.65	78.65	78.91	78.55	1,200
December 29, 2025	77.94	78.65	78.65	78.65	77.94	800
December 26, 2025	78.97	78.97	78.97	78.97	78.97	300
December 24, 2025	78.75	78.75	78.75	78.75	78.75	142
December 23, 2025	78.38	78.38	78.38	78.38	78.38	246
December 22, 2025	77.89	78.21	78.21	78.21	77.89	638
December 19, 2025	77.32	77.32	77.32	77.51	76.95	2,014
December 18, 2025	75.87	75.89	75.89	75.89	75.87	600
December 17, 2025	75.48	74.56	74.56	75.48	74.56	2,500
December 16, 2025	75.37	76.04	76.04	76.04	75.37	800
December 15, 2025	76.54	76.4	76.4	76.54	76.4	600
December 12, 2025	77.97	76.7	76.7	77.97	76.56	1,200
December 11, 2025	78.9	79.48	78.4	79.48	78.9	900
December 10, 2025	79.19	79.9	78.82	80.34	79.19	2,100
December 09, 2025	78.92	78.95	77.88	78.95	78.92	600
December 08, 2025	79.24	78.73	77.67	79.24	78.63	2,329
December 05, 2025	78.26	78.39	78.39	78.89	78.26	1,408
December 04, 2025	77.47	77.53	77.53	77.53	77.41	783
December 03, 2025	76.75	77.4	77.4	77.5	76.75	1,630
December 02, 2025	76	76.46	76.46	76.74	76	23,300
December 01, 2025	75.98	75.79	75.79	76.38	75.6	34,900
November 28, 2025	75.7	76.1	76.1	76.32	75.7	1,200
November 26, 2025	75.19	75.19	75.19	75.19	75.19	600
November 25, 2025	74.03	74.13	74.13	74.13	74.03	2,816
November 24, 2025	72.95	73.59	73.59	74.02	72.95	20,917

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