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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	67.9	67.76	67.76	67.9	67.76	1,015
September 09, 2025	67.9	67.9	67.9	67.9	67.9	200
September 08, 2025	67.72	67.79	67.79	67.79	67.63	4,836
September 05, 2025	67	67.14	67.14	67.14	67	385
September 04, 2025	66.4	66.86	66.86	66.86	66.4	401
September 03, 2025	66.53	66.65	66.65	66.65	66.53	208
September 02, 2025	65.79	66.31	66.31	66.31	65.49	5,300
August 29, 2025	67.03	67.13	67.13	67.13	67.03	400
August 28, 2025	67.86	68.19	68.19	68.19	67.86	700
August 27, 2025	67.85	67.8	67.8	67.85	67.8	309
August 26, 2025	67.45	67.9	67.9	67.9	67.45	322
August 25, 2025	67.64	67.34	67.34	67.64	67.12	1,000
August 22, 2025	67.26	67.81	67.81	67.99	67.26	1,226
August 21, 2025	65.74	65.75	65.75	65.75	65.39	1,800
August 20, 2025	64.95	66.07	66.07	66.07	64.95	400
August 19, 2025	66.63	66.28	66.28	66.67	66.28	9,449
August 18, 2025	67.23	67.23	67.23	67.23	67.23	228
August 15, 2025	66.99	67.07	67.07	67.07	66.99	500
August 14, 2025	66.56	67.23	67.23	67.23	66.56	300
August 13, 2025	67.49	67.49	67.49	67.49	67.49	133
August 12, 2025	66.56	66.85	66.85	67.21	66.2	2,391
August 11, 2025	65.7	65.61	65.61	66.34	65.61	1,300
August 08, 2025	65.3	65.3	65.3	65.31	65.3	600
August 07, 2025	64.25	64.27	64.27	64.97	64.25	449
August 06, 2025	63.25	63.6	63.6	63.6	63.25	1,532
August 05, 2025	64.12	63.49	63.49	64.12	63.1	1,700
August 04, 2025	63.09	63.48	63.48	63.48	62.84	4,804
August 01, 2025	62.53	62.41	62.41	62.79	61.51	9,824
July 31, 2025	63.99	63.57	63.57	63.99	63.17	3,200
July 30, 2025	65.32	64.82	64.82	65.32	64.82	500
July 29, 2025	65	65.15	65.15	65.15	65	300
July 28, 2025	65.33	65.57	65.57	65.57	65.33	200
July 25, 2025	65.24	65.24	65.24	65.24	65.24	217
July 24, 2025	65.28	65.26	65.26	65.28	65.26	408
July 23, 2025	65.01	65.53	65.53	65.53	65.01	1,723
July 22, 2025	64.99	64.99	64.99	64.99	64.99	300
July 21, 2025	64.97	64.97	64.97	64.97	64.97	400
July 18, 2025	65.27	64.82	64.82	65.27	64.45	2,100
July 17, 2025	64.84	64.74	64.74	64.84	64.71	1,000
July 16, 2025	63.26	63.88	63.88	63.88	63.25	2,027
July 15, 2025	63.29	63.34	63.34	64.15	63.29	4,716
July 14, 2025	63.05	63.11	63.11	63.51	62.74	1,600
July 11, 2025	63.61	63.25	63.25	63.61	63.02	418
July 10, 2025	63.57	63.15	63.15	63.84	63.06	6,500
July 09, 2025	62.37	62.87	62.87	62.87	62.37	300
July 08, 2025	61.83	62.86	62.86	62.86	61.83	400
July 07, 2025	61.23	61.32	61.32	61.92	61.23	4,149

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