First Trust S-Network Fut Vhcl&Tech ETF (CARZ)
58.18
+0.77
(+1.34%)
USD |
NASDAQ |
May 06, 16:00
CARZ Price: 58.18 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 57.64 | 58.45 | 57.64 | 58.18 | 3245.00 |
May 03, 2024 | 57.32 | 57.41 | 57.32 | 57.41 | 599.00 |
May 02, 2024 | 56.16 | 56.70 | 55.96 | 56.70 | 465.00 |
May 01, 2024 | 55.31 | 55.51 | 55.20 | 55.20 | 668.00 |
Apr 30, 2024 | 56.91 | 56.91 | 56.00 | 56.00 | 760.00 |
Apr 29, 2024 | 56.67 | 57.14 | 56.67 | 57.14 | 929.00 |
Apr 26, 2024 | 55.94 | 56.20 | 55.94 | 56.20 | 659.00 |
Apr 25, 2024 | 54.62 | 55.43 | 54.62 | 55.08 | 1433.00 |
Apr 24, 2024 | 55.31 | 55.50 | 54.66 | 55.20 | 1362.00 |
Apr 23, 2024 | 53.56 | 54.43 | 53.56 | 54.33 | 1011.00 |
Apr 22, 2024 | 53.36 | 53.67 | 53.29 | 53.67 | 1067.00 |
Apr 19, 2024 | 53.94 | 54.32 | 53.45 | 53.45 | 503.00 |
Apr 18, 2024 | 55.07 | 55.07 | 54.60 | 54.60 | 584.00 |
Apr 17, 2024 | 55.88 | 55.88 | 55.39 | 55.39 | 455.00 |
Apr 16, 2024 | 55.71 | 55.93 | 55.71 | 55.80 | 3423.00 |
Apr 15, 2024 | 57.31 | 57.31 | 56.56 | 56.56 | 866.00 |
Apr 12, 2024 | 57.53 | 57.53 | 56.99 | 56.99 | 971.00 |
Apr 11, 2024 | 58.29 | 58.90 | 57.73 | 58.90 | 1034.00 |
Apr 10, 2024 | 57.99 | 58.11 | 57.80 | 57.80 | 2065.00 |
Apr 09, 2024 | 58.25 | 58.86 | 58.25 | 58.86 | 501.00 |
Apr 08, 2024 | 58.65 | 58.71 | 58.38 | 58.59 | 1960.00 |
Apr 05, 2024 | 57.72 | 58.15 | 57.72 | 57.86 | 1595.00 |
Apr 04, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 162.00 |
Apr 03, 2024 | 57.71 | 58.92 | 57.71 | 58.46 | 28959.00 |
Apr 02, 2024 | 58.34 | 58.57 | 58.14 | 58.36 | 1404.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.68
Minimum
Mar 18 2020
66.72
Maximum
Nov 04 2021
47.27
Average
49.62
Median
Apr 27 2022