First Trust S-Network Fut... (CARZ)
NASDAQ: CARZ
· Real-Time Price · USD
67.83
2.08 (3.16%)
At close: Aug 22, 2025, 3:53 PM
67.81
-0.04%
After-hours: Aug 22, 2025, 04:10 PM EDT
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.26 | 67.99 | 67.26 | 67.81 | 67.81 | 3.13% | 1,226 |
| Aug 21, 2025 | 65.74 | 65.75 | 65.39 | 65.75 | 65.75 | -0.48% | 1,800 |
| Aug 20, 2025 | 64.95 | 66.07 | 64.95 | 66.07 | 66.07 | -0.32% | 400 |
| Aug 19, 2025 | 66.63 | 66.67 | 66.28 | 66.28 | 66.28 | -1.41% | 9,449 |
| Aug 18, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.24% | 228 |
| Aug 15, 2025 | 66.99 | 67.07 | 66.99 | 67.07 | 67.07 | -0.24% | 500 |
| Aug 14, 2025 | 66.56 | 67.23 | 66.56 | 67.23 | 67.23 | -0.39% | 300 |
| 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 | 1.89% | 2,391 |
| Aug 11, 2025 | 65.70 | 66.34 | 65.61 | 65.61 | 65.61 | 0.47% | 1,300 |
| Aug 8, 2025 | 65.30 | 65.31 | 65.30 | 65.30 | 65.30 | 1.60% | 600 |
| Aug 7, 2025 | 64.25 | 64.97 | 64.25 | 64.27 | 64.27 | 1.05% | 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% | 1,700 |
| Aug 4, 2025 | 63.09 | 63.48 | 62.84 | 63.48 | 63.48 | 1.71% | 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 | -1.93% | 3,200 |
| Jul 30, 2025 | 65.32 | 65.32 | 64.82 | 64.82 | 64.82 | -0.51% | 500 |
| Jul 29, 2025 | 65.00 | 65.15 | 65.00 | 65.15 | 65.15 | -0.64% | 300 |
| Jul 28, 2025 | 65.33 | 65.57 | 65.33 | 65.57 | 65.57 | 0.51% | 200 |