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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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