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

82.45

-0.0633(-0.08%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	80.68	82.45	82.45	82.45	80.68	1,719
April 01, 2026	82.82	82.51	82.51	83.22	81.96	2,558
March 31, 2026	78.78	80.82	80.82	81.28	78.78	2,826
March 30, 2026	78.55	76.88	76.88	78.55	76.34	3,485
March 27, 2026	78.72	78.72	78.72	78.72	78.72	687
March 26, 2026	80.7	79.69	79.69	80.7	79.27	6,158
March 25, 2026	82.38	82.56	82.56	82.56	82.12	2,022
March 24, 2026	81.06	81.36	81.36	81.93	80.83	1,646
March 23, 2026	82.43	82.04	82.04	82.43	81.63	1,535
March 20, 2026	79.27	79.81	79.81	80	79.27	366
March 19, 2026	81.15	82.06	82.06	82.31	81.15	2,658
March 18, 2026	82.85	82.53	82.53	83.43	82.05	2,392
March 17, 2026	83.29	83.68	83.68	83.68	83.28	1,770
March 16, 2026	83.13	83.29	83.29	83.29	83.12	24,310
March 13, 2026	81.86	81.39	81.39	81.96	81.1	2,993
March 12, 2026	83.87	82	82	83.87	81.74	2,545
March 11, 2026	83.9	84.71	84.71	84.71	83.86	1,161
March 10, 2026	83.58	83.66	83.66	84.81	83.37	3,534
March 09, 2026	79.54	82.97	82.97	82.97	79.5	3,104
March 06, 2026	81.27	81.27	81.27	81.27	81.27	319
March 05, 2026	83.13	82.82	82.82	83.13	82.3	1,700
March 04, 2026	84.77	84.41	84.41	84.77	84.41	631
March 03, 2026	83.25	83.23	83.23	83.74	82.97	14,135
March 02, 2026	86.04	87.33	87.33	87.36	86.04	8,800
February 27, 2026	88.27	87.99	87.99	88.27	87.85	804
February 26, 2026	88.92	88.71	88.71	89.1	88.71	1,136
February 25, 2026	89.46	89.86	89.86	90.04	89.46	4,302
February 24, 2026	88.66	88.49	88.49	88.74	87.84	2,500
February 23, 2026	87.62	86.38	86.38	87.62	86.28	2,337
February 20, 2026	85.71	87.13	0	87.13	85.71	1,100
February 19, 2026	85.62	86.21	0	86.32	85.62	1,905
February 18, 2026	87.08	86.55	0	87.08	86.41	1,207
February 17, 2026	85.9	85.99	0	86.99	85.9	1,400
February 13, 2026	85.74	86.72	0	87.72	85.74	2,700
February 12, 2026	87.55	86.11	0	88.62	85.96	4,000
February 11, 2026	87.33	87.58	0	87.58	87.33	1,147
February 10, 2026	85.79	85.79	0	85.79	85.79	537
February 09, 2026	85.64	85.88	0	85.97	85.24	1,300
February 06, 2026	82.93	85.1	0	85.24	82.93	1,600
February 05, 2026	82.35	82.35	0	82.35	82.35	114
February 04, 2026	82.56	83.44	0	83.44	82.56	2,700
February 03, 2026	85.13	84.91	0	85.15	84.3	1,901
February 02, 2026	85.18	85.35	0	85.35	85.18	805
January 30, 2026	85.79	84.56	0	85.79	84.56	1,832
January 29, 2026	86.78	86.78	0	86.78	86.78	202
January 28, 2026	87.76	87.39	0	87.76	87.03	1,500
January 27, 2026	85.64	86.63	0	86.76	85.64	816
January 26, 2026	85.77	85.49	0	85.77	85.49	1,300
January 23, 2026	85.85	86.18	0	86.18	85.51	50,845
January 22, 2026	86.37	86.69	0	86.84	86.34	1,600
January 21, 2026	84.22	85.76	0	85.76	83.97	1,634
January 20, 2026	83.55	83.09	0	83.55	83.09	716
January 16, 2026	84.44	84.29	0	84.85	83.92	5,000
January 15, 2026	84.79	84.22	0	85.17	84.18	2,414
January 14, 2026	83.07	83.85	0	83.85	83.07	846
January 13, 2026	84.09	83.8	0	84.24	83.27	2,000
January 12, 2026	83.09	83.7	0	84.16	83.09	8,629
January 09, 2026	83.38	83.3	0	83.41	83.3	1,135
January 08, 2026	81.69	81.77	0	81.9	81.67	1,111
January 07, 2026	82.81	82.62	0	82.81	82.62	1,400