First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
67.07
-0.16 (-0.24%)
At close: Aug 15, 2025, 4:00 PM
67.07
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.99 | 67.07 | 66.99 | 67.07 | 67.07 | -0.24% | 452 |
| Aug 14, 2025 | 66.56 | 67.23 | 66.56 | 67.23 | 67.23 | -0.38% | 258 |
| Aug 13, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.96% | 133 |
| Aug 12, 2025 | 66.56 | 67.21 | 66.20 | 66.85 | 66.85 | 1.88% | 1,673 |
| Aug 11, 2025 | 65.70 | 66.35 | 65.61 | 65.61 | 65.61 | 0.48% | 1,275 |
| Aug 8, 2025 | 65.30 | 65.31 | 65.30 | 65.30 | 65.30 | 1.61% | 579 |
| Aug 7, 2025 | 64.25 | 64.97 | 64.25 | 64.27 | 64.27 | 1.06% | 449 |
| Aug 6, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.60 | 0.17% | 1,532 |
| Aug 5, 2025 | 64.12 | 64.12 | 63.10 | 63.49 | 63.49 | 0.02% | 1,667 |
| Aug 4, 2025 | 63.09 | 63.48 | 62.84 | 63.48 | 63.48 | 1.70% | 4,804 |
| Aug 1, 2025 | 62.53 | 62.79 | 61.51 | 62.41 | 62.41 | -1.82% | 9,824 |
| Jul 31, 2025 | 63.99 | 63.99 | 63.17 | 63.57 | 63.57 | -1.92% | 3,170 |
| Jul 30, 2025 | 65.32 | 65.32 | 64.82 | 64.82 | 64.82 | -0.50% | 498 |
| Jul 29, 2025 | 65.00 | 65.15 | 65.00 | 65.15 | 65.15 | -0.65% | 278 |
| Jul 28, 2025 | 65.34 | 65.57 | 65.34 | 65.57 | 65.57 | 0.51% | 194 |
| Jul 25, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.03% | 217 |
| Jul 24, 2025 | 65.28 | 65.28 | 65.26 | 65.26 | 65.26 | -0.41% | 408 |
| Jul 23, 2025 | 65.01 | 65.53 | 65.01 | 65.53 | 65.53 | 0.83% | 1,723 |
| Jul 22, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.04% | 286 |
| Jul 21, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.23% | 361 |
| Jul 18, 2025 | 65.27 | 65.27 | 64.45 | 64.82 | 64.82 | 0.12% | 2,050 |
| Jul 17, 2025 | 64.84 | 64.84 | 64.71 | 64.74 | 64.74 | 1.34% | 973 |
| Jul 16, 2025 | 63.26 | 63.88 | 63.25 | 63.88 | 63.88 | 0.86% | 2,027 |
| Jul 15, 2025 | 63.29 | 64.15 | 63.29 | 63.34 | 63.34 | 0.36% | 4,716 |
| Jul 14, 2025 | 63.05 | 63.51 | 62.74 | 63.11 | 63.11 | -0.22% | 1,578 |
| Jul 11, 2025 | 63.61 | 63.61 | 63.02 | 63.25 | 63.25 | 0.16% | 418 |
| Jul 10, 2025 | 63.57 | 63.84 | 63.06 | 63.15 | 63.15 | 0.45% | 6,465 |
| Jul 9, 2025 | 62.37 | 62.87 | 62.37 | 62.87 | 62.87 | 0.01% | 297 |
| Jul 8, 2025 | 61.83 | 62.86 | 61.83 | 62.86 | 62.86 | 2.51% | 362 |
| Jul 7, 2025 | 61.23 | 61.92 | 61.23 | 61.32 | 61.32 | -2.51% | 4,149 |
| Jul 3, 2025 | 63.37 | 63.37 | 62.90 | 62.90 | 62.90 | -0.08% | 936 |
| Jul 2, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 2.84% | 245 |
| Jul 1, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -1.19% | 89 |
| Jun 30, 2025 | 61.64 | 61.95 | 61.64 | 61.95 | 61.95 | -0.06% | 344 |
| Jun 27, 2025 | 61.86 | 61.99 | 61.86 | 61.99 | 61.99 | 0.59% | 721 |
| Jun 26, 2025 | 61.42 | 61.63 | 61.42 | 61.63 | 61.63 | 1.24% | 381 |
| Jun 25, 2025 | 61.09 | 61.10 | 60.57 | 60.87 | 60.58 | -0.83% | 11,077 |
| Jun 24, 2025 | 60.27 | 61.38 | 60.27 | 61.38 | 61.09 | 3.59% | 3,599 |
| Jun 23, 2025 | 58.69 | 59.25 | 58.69 | 59.25 | 58.97 | 0.87% | 1,200 |
| Jun 20, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.46 | -0.88% | 330 |
| Jun 18, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.98 | -0.57% | 334 |
| Jun 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.31 | -0.28% | 165 |
| Jun 16, 2025 | 60.19 | 60.19 | 59.77 | 59.77 | 59.48 | 0.84% | 283 |
| Jun 13, 2025 | 58.88 | 59.27 | 58.82 | 59.27 | 58.99 | -1.20% | 736 |
| Jun 12, 2025 | 60.09 | 60.37 | 59.99 | 59.99 | 59.70 | -1.10% | 1,411 |
| Jun 11, 2025 | 60.70 | 60.87 | 60.62 | 60.66 | 60.37 | 0.61% | 1,909 |
| Jun 10, 2025 | 60.15 | 60.29 | 60.15 | 60.29 | 60.00 | 0.52% | 165 |
| Jun 9, 2025 | 59.54 | 59.98 | 59.54 | 59.98 | 59.69 | 1.37% | 314 |
| Jun 6, 2025 | 58.85 | 59.17 | 58.85 | 59.17 | 58.89 | 2.12% | 252 |
| Jun 5, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.66 | -1.45% | 303 |