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