First Trust NASDAQ Global Auto Index Fund Historical Stock Prices

(ETF)
CARZ 
$38.27
*  
0.34
0.88%
Get CARZ Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CARZ now
Exchange: NASDAQ

Community Rating:
View:    CARZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.21  38.285  37.59  38.27 13,340
07/06/2015 38.55 38.925 38.55 38.61 10,706
07/02/2015 39.3 39.3 39.3 39.3 454
07/01/2015 39.64 39.64 39.1338 39.2764 9,337
06/30/2015 39.459 39.459 39.1051 39.1051 1,137
06/29/2015 40 40 38.96 38.96 5,461
06/26/2015 40.215 40.215 40.05 40.14 2,031
06/25/2015 40.32 40.32 40.09 40.13 740
06/24/2015 40.36 40.36 40.05 40.05 3,456
06/23/2015 40.63 41 40.63 40.9 8,380
06/22/2015 40.33 40.6428 40.33 40.42 2,902
06/19/2015 39.7901 39.98 39.79 39.98 16,574
06/18/2015 39.41 40.02 39.41 39.9537 3,651
06/17/2015 39.73 39.8 39.408 39.73 6,212
06/16/2015 39.9 39.9799 39.86 39.9001 4,525
06/15/2015 39.96 40.02 39.72 40.02 1,276
06/12/2015 40.4 40.4699 40.3101 40.3101 2,179
06/11/2015 40.719 40.719 40.515 40.62 2,283
06/10/2015 40.16 40.5424 40.16 40.5424 832
06/09/2015 39.9 40.0299 39.82 39.9031 2,175
06/08/2015 40.02 40.02 39.9001 39.9601 1,899
06/05/2015 40.39 40.39 40.13 40.2015 3,876
06/04/2015 40.821 41.0125 40.7434 40.75 3,683
06/03/2015 41 41.1572 40.97 41.124 7,379
06/02/2015 40.86 41.0199 40.7601 41.0055 2,266
06/01/2015 40.37 41.519 40.06 41.09 10,280
05/29/2015 41.0801 41.0801 41.0801 41.0801 361
05/28/2015 41.34 41.34 41.2196 41.3101 6,808
05/27/2015 41.28 41.6776 41.28 41.6776 1,208
05/26/2015 41.64 41.64 41.161 41.33 7,896
05/22/2015 41.899 41.8999 41.75 41.882 4,310
05/21/2015 41.979 42 41.83 42 7,590
05/20/2015 41.8223 42.0126 41.7692 41.99 2,526
05/19/2015 41.83 42.03 41.83 41.9936 2,020
05/18/2015 41.802 41.802 41.75 41.8 1,076
05/15/2015 41.493 41.72 41.493 41.6374 1,914
05/14/2015 41.74 41.74 41.5701 41.5701 2,513
05/13/2015 41.66 41.66 41.35 41.4 597
05/12/2015 41.315 41.4676 41.315 41.4676 2,900
05/11/2015 41.54 41.759 41.54 41.62 4,808
05/08/2015 41.63 42.06 41.63 41.99 9,255
05/07/2015 41 41.1199 40.81 41.0544 2,298
05/06/2015 41.12 41.12 40.68 40.73 5,004
05/05/2015 41.68 41.68 41.11 41.11 1,687
05/04/2015 41.679 41.75 41.65 41.65 4,235
05/01/2015 41.28 41.28 41.28 41.28 720
04/30/2015 41.3828 41.3828 41.17 41.17 893
04/29/2015 41.77 41.77 41.56 41.6101 14,403
04/28/2015 41.9953 41.9953 41.716 41.87 9,126
04/27/2015 42.06 42.4399 42.06 42.18 3,059
04/24/2015 41.9009 41.9799 41.85 41.87 15,991
04/23/2015 41.41 41.79 41.41 41.69 5,345
04/22/2015 41.6 41.74 41.39 41.5999 4,120
04/21/2015 41.2001 41.41 41.2001 41.3116 4,039
04/20/2015 41.1999 41.1999 41.05 41.05 1,244
04/17/2015 40.7901 41.01 40.7901 41 3,839
04/16/2015 41.19 41.4699 41.19 41.25 6,164
04/15/2015 41.31 41.31 41.2024 41.21 1,629
04/14/2015 41.06 41.12 41.06 41.12 2,631
04/13/2015 41.15 41.15 40.7892 40.7892 2,827
04/10/2015 41.37 41.45 41.2201 41.45 7,471
04/09/2015 41.01 41.01 40.8948 40.9899 4,349
04/08/2015 41 41 40.8 40.82 4,345
04/07/2015 40.95 40.95 40.7501 40.7722 2,010
04/06/2015 40.75 41.399 40.75 41.2 3,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?