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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	70.76	71.77	71.77	71.77	70.12	2,500
November 20, 2025	74.38	70.97	70.97	74.8	70.97	2,044
November 19, 2025	73.61	73.41	73.41	73.84	73.26	5,100
November 18, 2025	73.22	73.24	73.24	74.16	72.58	2,400
November 17, 2025	75.94	74.35	74.35	75.94	74.35	2,448
November 14, 2025	75.3	75.59	75.59	76.73	75.22	5,734
November 13, 2025	77.08	75.57	75.57	77.08	75.57	3,302
November 12, 2025	77.72	77.42	77.42	77.72	77.39	16,600
November 11, 2025	77.32	77.07	77.07	77.62	77.07	900
November 10, 2025	76.88	77.59	77.59	78.07	76.86	1,900
November 07, 2025	74.79	75.52	75.52	75.88	73.93	2,100
November 06, 2025	76.14	75.91	75.91	76.82	75.9	1,330
November 05, 2025	75.66	77.46	77.46	78.18	75.66	2,600
November 04, 2025	77.2	75.86	75.86	77.31	75.75	4,300
November 03, 2025	79.06	79.15	79.15	79.2	78.92	57,720
October 31, 2025	78.47	78.79	78.79	78.86	78.46	1,500
October 30, 2025	79.02	78.79	78.79	79.02	78.78	900
October 29, 2025	79.09	79.29	79.29	79.5	78.95	2,710
October 28, 2025	78.65	78.86	78.86	79.03	78.63	943
October 27, 2025	78.32	78.75	78.75	78.75	78.32	600
October 24, 2025	77.47	77.48	77.48	77.48	77.12	700
October 23, 2025	76.09	76.08	76.08	76.11	75.72	1,100
October 22, 2025	75.18	75.21	75.21	75.21	74.83	1,300
October 21, 2025	76.95	76.41	76.41	76.95	76.41	723
October 20, 2025	76.99	76.74	76.74	77.1	76.22	2,121
October 17, 2025	75.7	75.28	75.28	75.7	75.28	600
October 16, 2025	75.56	75.31	75.31	75.57	75.19	856
October 15, 2025	75.86	75.35	75.35	75.86	75.35	500
October 14, 2025	73.68	73.7	73.7	74.43	72.75	14,808
October 13, 2025	73.53	74.08	74.08	74.08	73.53	800
October 10, 2025	74.41	71.33	71.33	74.77	71.33	5,100
October 09, 2025	76.54	75.3	75.3	76.54	75.21	5,573
October 08, 2025	75.9	76.25	76.25	76.25	75.24	2,500
October 07, 2025	76	74.82	74.82	76.54	74.61	1,438
October 06, 2025	75.83	76.01	76.01	76.05	75.5	3,427
October 03, 2025	74.33	74.42	74.42	74.99	74.31	7,300
October 02, 2025	74.38	74.4	74.4	74.45	74.24	928
October 01, 2025	73.67	73.67	73.67	73.67	73.67	309
September 30, 2025	72.33	72.68	72.68	72.68	71.99	1,406
September 29, 2025	72.4	72.41	72.41	72.41	72.4	737
September 26, 2025	72.21	72.21	72.21	72.21	72.21	400
September 25, 2025	71.82	72.21	72.21	72.42	71.78	2,000
September 24, 2025	72.27	72.67	72.67	72.72	72.27	716
September 23, 2025	73.93	72.83	72.83	73.93	72.37	7,100
September 22, 2025	72.78	73.03	73.03	73.3	72.62	6,900
September 19, 2025	71.42	72.01	72.01	72.01	71.42	1,100
September 18, 2025	71.58	72.01	72.01	72.37	71.51	5,500
September 17, 2025	70.4	70.8	70.8	70.8	70.4	499
September 16, 2025	70.38	70.16	70.16	70.38	70	1,000
September 15, 2025	70.08	70.05	70.05	70.08	69.73	800
September 12, 2025	68.77	69.1	69.1	69.1	68.47	2,201
September 11, 2025	68.19	68.76	68.76	68.76	68.19	1,500

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