First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 55.31 | 55.51 | 55.20 | 55.20 | 55.20 | 666 |
| 30 Apr 2024 | 56.91 | 56.91 | 56.00 | 56.00 | 56.00 | 800 |
| 29 Apr 2024 | 56.67 | 57.14 | 56.67 | 57.14 | 57.14 | 900 |
| 26 Apr 2024 | 55.94 | 56.20 | 55.94 | 56.20 | 56.20 | 700 |
| 25 Apr 2024 | 54.62 | 55.43 | 54.62 | 55.08 | 55.08 | 1,400 |
| 24 Apr 2024 | 55.31 | 55.50 | 54.66 | 55.20 | 55.20 | 1,400 |
| 23 Apr 2024 | 53.56 | 54.43 | 53.56 | 54.33 | 54.33 | 1,000 |
| 22 Apr 2024 | 53.36 | 53.67 | 53.29 | 53.67 | 53.67 | 1,100 |
| 19 Apr 2024 | 53.94 | 54.33 | 53.45 | 53.45 | 53.45 | 500 |
| 18 Apr 2024 | 55.07 | 55.07 | 54.60 | 54.60 | 54.60 | 600 |
| 17 Apr 2024 | 55.88 | 55.88 | 55.39 | 55.39 | 55.39 | 500 |
| 16 Apr 2024 | 55.71 | 55.93 | 55.71 | 55.80 | 55.80 | 3,400 |
| 15 Apr 2024 | 57.31 | 57.31 | 56.56 | 56.56 | 56.56 | 900 |
| 12 Apr 2024 | 57.53 | 57.53 | 56.99 | 56.99 | 56.99 | 1,000 |
| 11 Apr 2024 | 58.29 | 58.90 | 57.73 | 58.90 | 58.90 | 1,000 |
| 10 Apr 2024 | 57.99 | 58.11 | 57.80 | 57.80 | 57.80 | 2,200 |
| 09 Apr 2024 | 58.25 | 58.86 | 58.25 | 58.86 | 58.86 | 500 |
| 08 Apr 2024 | 58.65 | 58.71 | 58.38 | 58.59 | 58.59 | 2,000 |
| 05 Apr 2024 | 57.72 | 58.15 | 57.72 | 57.86 | 57.86 | 1,600 |
| 04 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 200 |
| 03 Apr 2024 | 57.71 | 58.92 | 57.71 | 58.46 | 58.46 | 29,000 |
| 02 Apr 2024 | 58.34 | 58.57 | 58.14 | 58.37 | 58.37 | 1,400 |
| 01 Apr 2024 | 58.80 | 59.66 | 58.80 | 59.10 | 59.10 | 3,800 |
| 28 Mar 2024 | 59.03 | 59.03 | 58.78 | 58.87 | 58.87 | 1,200 |
| 27 Mar 2024 | 58.39 | 58.87 | 58.39 | 58.87 | 58.87 | 600 |
| 26 Mar 2024 | 58.68 | 58.68 | 58.28 | 58.28 | 58.28 | 1,700 |
| 25 Mar 2024 | 58.00 | 58.80 | 57.93 | 58.80 | 58.80 | 2,100 |
| 22 Mar 2024 | 58.60 | 58.99 | 58.57 | 58.57 | 58.57 | 1,400 |
| 21 Mar 2024 | 59.12 | 59.26 | 58.75 | 59.02 | 59.02 | 2,000 |
| 20 Mar 2024 | 57.50 | 58.40 | 57.26 | 58.40 | 58.40 | 1,200 |
| 19 Mar 2024 | 57.24 | 57.34 | 57.24 | 57.29 | 57.29 | 1,400 |
| 18 Mar 2024 | 58.08 | 58.08 | 57.77 | 57.85 | 57.85 | 1,200 |
| 15 Mar 2024 | 57.04 | 57.36 | 57.04 | 57.23 | 57.23 | 4,300 |
| 14 Mar 2024 | 57.51 | 57.81 | 57.51 | 57.81 | 57.81 | 1,000 |
| 13 Mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 100 |
| 12 Mar 2024 | 58.33 | 59.19 | 58.33 | 59.06 | 59.06 | 5,200 |
| 11 Mar 2024 | 58.07 | 58.37 | 58.05 | 58.05 | 58.05 | 3,300 |
| 08 Mar 2024 | 59.62 | 60.00 | 58.45 | 58.83 | 58.83 | 2,700 |
| 07 Mar 2024 | 59.00 | 59.69 | 59.00 | 59.48 | 59.48 | 6,700 |
| 06 Mar 2024 | 58.43 | 58.87 | 58.09 | 58.47 | 58.47 | 10,000 |
| 05 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 300 |
| 04 Mar 2024 | 58.98 | 58.98 | 58.75 | 58.78 | 58.78 | 1,400 |
| 01 Mar 2024 | 57.92 | 59.27 | 57.92 | 58.72 | 58.72 | 2,400 |
| 29 Feb 2024 | 57.05 | 57.82 | 57.05 | 57.82 | 57.82 | 3,400 |
| 28 Feb 2024 | 56.66 | 56.66 | 56.41 | 56.58 | 56.58 | 2,100 |
| 27 Feb 2024 | 56.98 | 57.21 | 56.97 | 57.21 | 57.21 | 1,700 |
| 26 Feb 2024 | 56.76 | 57.13 | 56.67 | 56.80 | 56.80 | 4,700 |
| 23 Feb 2024 | 56.92 | 56.92 | 56.55 | 56.55 | 56.55 | 500 |
| 22 Feb 2024 | 56.96 | 56.96 | 56.92 | 56.92 | 56.92 | 400 |
| 21 Feb 2024 | 55.82 | 55.82 | 55.21 | 55.47 | 55.47 | 1,400 |
| 20 Feb 2024 | 56.07 | 56.07 | 55.36 | 55.82 | 55.82 | 1,800 |
| 16 Feb 2024 | 57.04 | 57.04 | 56.36 | 56.38 | 56.38 | 2,500 |
| 15 Feb 2024 | 56.50 | 56.51 | 56.18 | 56.47 | 56.47 | 900 |
| 14 Feb 2024 | 55.93 | 56.49 | 55.93 | 56.49 | 56.49 | 1,100 |
| 13 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 400 |
| 12 Feb 2024 | 56.62 | 57.49 | 56.62 | 56.75 | 56.75 | 4,800 |
| 09 Feb 2024 | 56.27 | 56.67 | 56.27 | 56.67 | 56.67 | 1,600 |
| 08 Feb 2024 | 55.65 | 56.00 | 55.65 | 55.99 | 55.99 | 2,100 |
| 07 Feb 2024 | 55.20 | 55.65 | 55.20 | 55.64 | 55.64 | 2,800 |
| 06 Feb 2024 | 54.82 | 54.90 | 54.82 | 54.90 | 54.90 | 500 |
| 05 Feb 2024 | 54.53 | 54.75 | 54.09 | 54.41 | 54.41 | 9,700 |
| 02 Feb 2024 | 54.46 | 54.65 | 54.44 | 54.59 | 54.59 | 1,800 |
| 01 Feb 2024 | 54.08 | 54.48 | 54.06 | 54.37 | 54.37 | 1,500 |
| 31 Jan 2024 | 54.35 | 54.35 | 54.00 | 54.00 | 54.00 | 1,700 |
| 30 Jan 2024 | 55.40 | 55.41 | 55.18 | 55.21 | 55.21 | 1,800 |
| 29 Jan 2024 | 55.12 | 55.73 | 55.12 | 55.73 | 55.73 | 2,600 |
| 26 Jan 2024 | 55.10 | 55.23 | 54.91 | 55.06 | 55.06 | 1,600 |
| 25 Jan 2024 | 55.75 | 55.75 | 55.05 | 55.55 | 55.55 | 8,400 |
| 24 Jan 2024 | 56.24 | 56.24 | 55.74 | 55.74 | 55.74 | 2,900 |
| 23 Jan 2024 | 55.32 | 55.64 | 55.32 | 55.50 | 55.50 | 1,900 |
| 22 Jan 2024 | 54.95 | 55.29 | 54.95 | 54.97 | 54.97 | 2,100 |
| 19 Jan 2024 | 54.21 | 55.01 | 54.17 | 55.01 | 55.01 | 1,200 |
| 18 Jan 2024 | 53.60 | 54.11 | 53.60 | 54.07 | 54.07 | 1,700 |
| 17 Jan 2024 | 52.83 | 53.20 | 52.44 | 53.20 | 53.20 | 5,500 |
| 16 Jan 2024 | 53.47 | 53.72 | 53.47 | 53.65 | 53.65 | 1,100 |
| 12 Jan 2024 | 54.39 | 54.39 | 54.03 | 54.09 | 54.09 | 900 |
| 11 Jan 2024 | 54.60 | 54.68 | 53.94 | 54.49 | 54.49 | 8,500 |
| 10 Jan 2024 | 54.56 | 54.75 | 54.37 | 54.49 | 54.49 | 1,600 |
| 09 Jan 2024 | 54.39 | 54.94 | 54.39 | 54.61 | 54.61 | 1,100 |
| 08 Jan 2024 | 54.08 | 55.19 | 54.08 | 55.12 | 55.12 | 1,300 |
| 05 Jan 2024 | 54.25 | 54.50 | 54.00 | 54.15 | 54.15 | 1,500 |
| 04 Jan 2024 | 54.23 | 54.23 | 53.83 | 53.84 | 53.84 | 1,700 |
| 03 Jan 2024 | 54.47 | 54.58 | 54.14 | 54.14 | 54.14 | 2,100 |
| 02 Jan 2024 | 56.14 | 56.14 | 55.25 | 55.32 | 55.32 | 5,100 |
| 29 Dec 2023 | 57.21 | 57.42 | 56.72 | 56.90 | 56.90 | 3,300 |
| 28 Dec 2023 | 57.60 | 57.75 | 57.29 | 57.29 | 57.29 | 4,900 |
| 27 Dec 2023 | 57.06 | 57.17 | 57.00 | 57.14 | 57.14 | 1,300 |
| 26 Dec 2023 | 56.24 | 56.78 | 56.24 | 56.78 | 56.78 | 1,300 |
| 22 Dec 2023 | 56.58 | 56.58 | 56.10 | 56.29 | 56.29 | 1,100 |
| 22 Dec 2023 | 0.223 Dividend | |||||
| 21 Dec 2023 | 56.02 | 56.23 | 55.83 | 56.23 | 56.01 | 1,500 |
| 20 Dec 2023 | 56.28 | 56.37 | 55.25 | 55.25 | 55.03 | 2,000 |
| 19 Dec 2023 | 55.76 | 56.36 | 55.76 | 56.36 | 56.14 | 1,800 |
| 18 Dec 2023 | 55.84 | 55.88 | 55.01 | 55.60 | 55.38 | 3,800 |
| 15 Dec 2023 | 55.99 | 55.99 | 55.89 | 55.90 | 55.68 | 1,700 |
| 14 Dec 2023 | 54.91 | 55.96 | 54.91 | 55.79 | 55.57 | 6,800 |
| 13 Dec 2023 | 53.02 | 54.43 | 53.02 | 54.43 | 54.21 | 5,100 |
| 12 Dec 2023 | 53.65 | 53.65 | 53.33 | 53.61 | 53.40 | 5,400 |
| 11 Dec 2023 | 53.34 | 53.65 | 53.31 | 53.65 | 53.44 | 2,200 |
| 08 Dec 2023 | 53.19 | 53.48 | 53.02 | 53.33 | 53.12 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.