First Trust NASDAQ Global Auto Index Fund Historical Stock Prices

CARZ 
$41.87
*  
0.18
0.43%
Get CARZ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CARZ now
Exchange: NASDAQ

Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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  41.84  41.9799  41.85  41.87 15,991
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
04/02/2015 40.45 40.75 40.45 40.6901 2,466
04/01/2015 40.51 40.51 40.17 40.2001 5,335
03/31/2015 40.55 40.59 40.415 40.415 5,413
03/30/2015 40.69 41.1 40.69 41.0706 2,497
03/27/2015 40.44 40.44 40.2886 40.43 748
03/26/2015 40.4 40.589 40.13 40.589 2,507
03/25/2015 41.18 41.18 40.53 40.53 10,314
03/24/2015 41.21 41.21 41.02 41.04 3,477
03/23/2015 41.0936 41.2999 41.0936 41.17 3,840
03/20/2015 41.04 41.28 40.9014 41.28 2,105
03/19/2015 40.4355 40.5001 40.4355 40.5001 998
03/18/2015 40.38 40.9299 40.06 40.9299 10,446
03/17/2015 40.57 40.7232 40.56 40.571 1,372
03/16/2015 40.66 41 40.66 40.91 3,572
03/13/2015 40.39 40.4 40.2755 40.3001 2,158
03/12/2015 40.37 40.65 40.37 40.65 2,775
03/11/2015 39.88 40.22 39.88 40.199 2,704
03/10/2015 39.761 39.91 39.61 39.77 4,027
03/09/2015 40.22 40.29 40.07 40.29 772
03/06/2015 40.36 40.45 39.99 39.9901 5,365
03/05/2015 40.23 40.42 40.181 40.25 5,193
03/04/2015 40.129 40.13 39.82 40.1244 6,391
03/03/2015 40.3101 40.3534 40.12 40.22 22,696
03/02/2015 40.51 40.65 40.45 40.65 23,919
02/27/2015 40.29 40.59 40.29 40.48 10,999
02/26/2015 40.48 40.825 40.478 40.775 8,800
02/25/2015 40.6099 40.619 40.5002 40.589 4,460
02/24/2015 40.6 40.749 40.55 40.749 5,894
02/23/2015 40.67 40.67 40.4 40.589 5,711
02/20/2015 40.33 40.789 40.0701 40.719 3,890
02/19/2015 40.1 40.36 40.1 40.33 7,530
02/18/2015 39.86 40.0799 39.85 40.0799 3,671
02/17/2015 39.6 39.8 39.46 39.6298 10,080
02/13/2015 40.1 40.1 39.03 39.6 5,176
02/12/2015 38.99 39.29 38.91 39.18 19,132
02/11/2015 38.44 38.6204 38.38 38.6204 3,657
02/10/2015 38.4 38.6993 38.32 38.6993 3,620
02/09/2015 38.1 38.179 37.8601 38.05 11,562
02/06/2015 38.69 38.769 38.43 38.43 14,028
02/05/2015 39 39.15 38.9 39.15 16,861
02/04/2015 38.62 38.93 38.521 38.65 13,944
02/03/2015 38 38.52 38 38.4321 11,132
02/02/2015 37.64 37.874 37.64 37.8176 3,229
01/30/2015 37.68 37.72 37.3701 37.4352 19,376
01/29/2015 37.61 38.079 37.59 38.079 16,563
01/28/2015 37.83 37.8744 37.3201 37.3201 5,455
01/27/2015 37.74 37.968 37.74 37.78 6,139
01/26/2015 38.0001 38.1599 37.9901 38.13 4,954
*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?