First Trust SNetwork Future Vehicles and Technology ETF II Historical Data - CARZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.25	4.51444622793	49.84	51.79	46.9	14619	48.71286853	SP
4	-3.85	-6.88237397211	55.94	55.94	41.1	5254	48.82950771	SP
12	-6.72	-11.4266281245	58.81	61.77	41.1	2973	52.51959499	SP
26	-5.6	-9.70705494886	57.69	62.02	41.1	3050	55.91157221	SP
52	-3.36	-6.05951307484	55.45	63.1	41.1	2394	56.62311559	SP
156	1.24	2.43854473943	50.85	63.1	37.94	5004	51.78214207	SP
260	25.96	99.3494068121	26.13	67	25.74	9850	53.60588117	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745534100	52.09	0.83	1.62	50.54	52.25	50.54	4866
1745447700	51.26	2.64	5.43	51.79	51.79	49.8	3408
1745361300	48.62	0.12	0.25	48.9566	48.9566	48.32	1541
1745274900	48.5	-1.06	-2.14	47.7	48.5	46.9	50832
1744929300	49.56	0.78	1.60	49.84	49.84	48.28	2695
1744842900	48.78	-2	-3.94	49.73	49.73	48.78	327
1744756500	50.78	0.56	1.12	50.25	50.78	50.25	1561
1744670100	50.22	0.79	1.60	49.33	50.89	49.33	4032
1744410900	49.43	1.23	2.55	49.44	50.09	47.98	1960
1744324500	48.2	-2.99	-5.84	50.42	50.42	47.0768	1327
1744238100	51.19	5.99	13.25	44.75	51.19	44.75	3972
1744151700	45.2	-1.79	-3.81	47.71	47.87	44.06	6182
1744065300	46.99	-0.46	-0.97	42.71	46.99	41.1	11165
1743806100	47.45	-3.43	-6.73	49.05	49.05	47.41	3375
1743719700	50.875	-3.53	-6.48	51.77	51.77	50.7668	1482
1743633300	54.4	0.55	1.02	53	54.59	53	1982
1743546900	53.85	0.4	0.75	53.7	53.975	53.091	1202
1743460500	53.45	-0.75	-1.38	52.77	53.635	52.77	1104
1743201300	54.2	-1.53	-2.75	54.92	54.92	52.73	1656
1743114900	55.73	-0.99	-1.75	55.94	55.94	55.73	482
1743028500	56.72	-1.24	-2.14	57.5	57.5	56.42	651
1742942100	57.96	0.43	0.75	58.03	58.03	57.96	141
1742855700	57.53	1.15	2.04	57.2	57.53	57.2	306
1742596500	56.38	-0.8	-1.40	56.74	56.74	56.38	311
1742510100	57.18	-0.41	-0.71	56.97	57.18	56.55	2183
1742423700	57.59	0.67	1.18	56.61	57.75	56.46	1404
1742337300	56.92	0.08	0.14	56.73	56.92	56.44	16773
1742250900	56.84	0.37	0.66	56.8	57.09	56.8	1156
1741991700	56.47	1.65	3.01	55.54	56.47	55.54	527
1741905300	54.82	-0.83	-1.49	55.5	55.5	54.82	332
1741818900	55.65	0.07	0.13	55.88	55.94	55.65	1241
1741732500	55.58	0.61	1.11	54.815	55.58	54.815	485
1741646100	54.97	-2.31	-4.02	54.951	54.97	54.951	1754
1741390500	57.275	0.6	1.07	56.32	57.275	56.305	2458
1741304100	56.67	-0.48	-0.84	56.63	57.15	55.8001	1741
1741217700	57.15	1.58	2.84	56.16	57.53	56.16	2636
1741131300	55.57	-0.68	-1.21	55.16	56.38	54.73	1791
1741044900	56.25	-0.82	-1.44	55.87	56.25	55.87	156
1740785700	57.07	-0.22	-0.38	56.09	57.235	56.09	5842
1740699300	57.29	-1.72	-2.91	59.17	59.17	57.29	1402
1740612900	59.01	0.31	0.53	59.455	59.455	59.01	511
1740526500	58.7	-1.16	-1.94	59.17	59.17	58.7	204
1740440100	59.86	-0.24	-0.40	60.0187	60.0187	59.26	758
1740180900	60.1	-1.21	-1.97	61.59	61.71	60.08	1573
1740094500	61.31	-0.46	-0.74	61.58	61.58	61	507
1740008100	61.77	1.09	1.80	60.77	61.77	60.77	1198
1739921700	60.68	0.13	0.21	60.55	60.74	60.55	1068
1739576100	60.55	0.95	1.60	59.89	60.55	59.825	1755
1739489700	59.5988	1.02	1.75	58.79	59.6759	58.79	1210
1739403300	58.575	0.61	1.04	58.195	58.575	58.195	321
1739316900	57.97	-0.79	-1.34	57.9	58.3	57.9	1409
1739230500	58.76	0.8	1.38	58.46	58.76	58.46	429
1738971300	57.96	-1.06	-1.80	59	59	57.72	4554
1738884900	59.02	0.68	1.17	58.7	59.02	58.3629	1502
1738798500	58.34	-0.22	-0.38	57.9	58.6165	57.9	2094
1738712100	58.56	1.2	2.09	58.2301	58.56	58	940
1738625700	57.3596	-1.05	-1.80	56.65	57.6071	56.34	3703
1738366500	58.41	-1.16	-1.95	59.35	59.6753	58.41	1628
1738280100	59.57	1.17	2.00	58.81	59.57	58.81	933
1738193700	58.4	-0.22	-0.38	58.65	58.7422	57.93	1088
1738107300	58.62	0.39	0.67	58.49	58.62	57.7	1186
1738020900	58.23	-2.42	-3.99	58.26	58.885	58.2	849

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SNetwork Future Vehicles and Technology ETF II (CARZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SNetwork Future Vehicles and Technology ETF II (CARZ) Historical

First Trust SNetwork Future Vehicles and Technology ETF II (CARZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free