First Trust S-Network Fut Vhcl&Tech ETF (CARZ)
47.00
-0.54 (-1.14%)
USD |
NASDAQ |
Jun 28, 14:58
CARZ Price: 47.00 for June 28, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2022 | 47.47 | 47.97 | 47.13 | 47.54 | 8625.00 |
| Jun 24, 2022 | 46.64 | 47.75 | 46.64 | 47.63 | 3282.00 |
| Jun 23, 2022 | 46.59 | 46.59 | 46.03 | 46.33 | 758.00 |
| Jun 22, 2022 | 46.36 | 47.01 | 46.36 | 46.50 | 5283.00 |
| Jun 21, 2022 | 46.85 | 47.18 | 46.64 | 47.00 | 4113.00 |
| Jun 17, 2022 | 45.83 | 45.88 | 45.70 | 45.76 | 2046.00 |
| Jun 16, 2022 | 45.57 | 45.57 | 45.00 | 45.18 | 7193.00 |
| Jun 15, 2022 | 46.91 | 47.57 | 46.90 | 47.38 | 1653.00 |
| Jun 14, 2022 | 46.73 | 46.87 | 46.31 | 46.87 | 3155.00 |
| Jun 13, 2022 | 47.06 | 47.25 | 46.00 | 46.01 | 17609.00 |
| Jun 10, 2022 | 49.32 | 49.32 | 48.62 | 48.91 | 3755.00 |
| Jun 09, 2022 | 51.05 | 51.05 | 50.10 | 50.27 | 2316.00 |
| Jun 08, 2022 | 51.78 | 51.91 | 51.20 | 51.20 | 4867.00 |
| Jun 07, 2022 | 51.04 | 52.30 | 51.00 | 52.30 | 1525.00 |
| Jun 06, 2022 | 52.33 | 52.51 | 51.59 | 51.63 | 1992.00 |
| Jun 03, 2022 | 51.99 | 51.99 | 51.58 | 51.75 | 2072.00 |
| Jun 02, 2022 | 51.69 | 53.13 | 51.69 | 52.97 | 6675.00 |
| Jun 01, 2022 | 52.12 | 52.12 | 51.29 | 51.58 | 1906.00 |
| May 31, 2022 | 51.82 | 52.44 | 51.46 | 51.82 | 9299.00 |
| May 27, 2022 | 50.75 | 51.72 | 50.75 | 51.70 | 7148.00 |
| May 26, 2022 | 48.76 | 50.67 | 48.76 | 50.21 | 2904.00 |
| May 25, 2022 | 47.86 | 49.18 | 47.86 | 49.18 | 4846.00 |
| May 24, 2022 | 48.75 | 48.75 | 47.95 | 48.16 | 1962.00 |
| May 23, 2022 | 49.11 | 49.51 | 49.05 | 49.40 | 1955.00 |
| May 20, 2022 | 49.20 | 49.20 | 47.64 | 48.80 | 6265.00 |
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
42.62
Average
39.66
Median
May 30 2018