First Trust NASDAQ Global Auto Index Fund Historical Stock Prices

CARZ 
$40.79
*  
unch
unch
Get CARZ Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.92  40.83  40.7401  40.79 2,904
07/22/2014 40.7401 40.83 40.7401 40.79 2,904
07/21/2014 40.71 40.79 40.51 40.79 2,272
07/18/2014 41.52 41.52 40.4 40.87 43,547
07/17/2014 41.27 41.27 40.97 41.1099 1,329
07/16/2014 41.29 41.44 41.29 41.3486 1,520
07/15/2014 41.2717 41.2717 40.95 41 5,328
07/14/2014 40.942 41.13 40.942 41.09 3,433
07/11/2014 40.79 40.83 40.69 40.74 6,255
07/10/2014 40.386 40.7023 40.3501 40.7023 2,588
07/09/2014 40.95 41.26 40.88 41.2319 13,756
07/08/2014 41.12 41.12 40.74 40.74 16,170
07/07/2014 41.6 41.6 41.0463 41.234 2,555
07/03/2014 41.3999 41.54 41.3701 41.54 10,075
07/02/2014 41.35 41.4728 41.35 41.41 2,375
07/01/2014 40.99 41.47 40.99 41.47 11,362
06/30/2014 40.87 40.9899 40.7039 40.7795 6,127
06/27/2014 40.67 40.8558 40.67 40.8558 2,704
06/26/2014 40.8 40.85 40.56 40.85 10,595
06/25/2014 40.18 40.8333 40.18 40.77 5,243
06/24/2014 40.59 40.791 40.48 40.48 5,159
06/23/2014 40.77 41.18 40.77 40.92 12,075
06/20/2014 41.2 41.2 41.07 41.2 4,758
06/19/2014 41.2 41.29 41.17 41.17 4,154
06/18/2014 40.02 41.14 40.02 41.14 12,934
06/17/2014 40.52 40.7899 40.52 40.7899 12,009
06/16/2014 40.22 40.54 40.145 40.53 5,484
06/13/2014 40.31 40.4199 40.31 40.31 1,134
06/12/2014 40.63 40.76 40.38 40.38 42,558
06/11/2014 40.65 40.65 40.4701 40.5461 2,812
06/10/2014 40.51 40.8 40.47 40.58 7,956
06/09/2014 40.98 40.99 40.7501 40.8301 12,769
06/06/2014 40.96 41.0599 40.8345 41.0599 9,896
06/05/2014 40.65 40.6999 40.44 40.65 4,019
06/04/2014 40.17 40.46 40.17 40.429 5,188
06/03/2014 40.26 40.3599 40.1 40.2127 3,594
06/02/2014 40.16 40.22 40.14 40.2017 5,234
05/30/2014 40.09 40.29 40.08 40.275 6,153
05/29/2014 39.99 40.2 39.99 40.19 10,200
05/28/2014 39.7357 39.9 39.7255 39.82 2,163
05/27/2014 39.61 39.9 39.61 39.89 14,856
05/23/2014 39.18 39.478 39.18 39.478 6,553
05/22/2014 39.02 39.2999 39.02 39.21 9,687
05/21/2014 38.83 38.8989 38.796 38.86 2,818
05/20/2014 38.86 38.9099 38.37 38.5 32,906
05/19/2014 38.78 38.88 38.691 38.78 13,441
05/16/2014 38.42 38.58 38.42 38.5 13,342
05/15/2014 38.691 38.8398 38.46 38.6 7,950
05/14/2014 39.02 39.21 39.02 39.12 7,737
05/13/2014 38.76 39.05 38.76 39.05 12,588
05/12/2014 38.67 38.77 38.4 38.53 50,287
05/09/2014 38.39 38.5 38.1802 38.34 4,209
05/08/2014 38.6 38.82 38.5 38.5 17,430
05/07/2014 39.07 39.07 38.6501 38.8599 16,340
05/06/2014 39.28 39.338 39.07 39.071 2,705
05/05/2014 39.47 39.47 39.231 39.42 7,468
05/02/2014 39.89 39.8956 39.38 39.5779 19,280
05/01/2014 39.771 40.03 39.72 39.85 12,249
04/30/2014 39.55 39.6699 39.361 39.52 33,932
04/29/2014 39.71 39.71 39.32 39.546 21,643
04/28/2014 39.23 39.43 39 39.4 31,046
04/25/2014 39.25 39.39 39.14 39.32 51,114
04/24/2014 40.05 40.05 39.66 39.82 18,645
04/23/2014 40.49 40.49 40.101 40.12 5,761
04/22/2014 40.25 40.54 40.15 40.41 27,479
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?