CARZ - First Trust NASDAQ Global Auto ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201741.6741.6741.5541.6041.6017,700
Oct 16, 201741.8241.8241.6441.6641.6618,100
Oct 13, 201741.8241.9741.8241.8741.872,300
Oct 12, 201741.7041.8241.6841.6841.686,600
Oct 11, 201741.7241.7641.6541.7441.742,800
Oct 10, 201741.6041.7841.5241.7541.757,200
Oct 09, 201741.6841.7841.5141.5241.527,000
Oct 06, 201741.4641.7241.4641.7041.708,800
Oct 05, 201741.4541.5541.4541.4741.473,100
Oct 04, 201741.2741.4341.2641.3941.399,800
Oct 03, 201740.7641.0840.7641.0841.085,500
Oct 02, 201740.2840.4140.2840.4140.413,800
Sep 29, 201740.1040.3240.1040.2840.283,500
Sep 28, 201740.1740.1740.1240.1340.133,400
Sep 27, 201740.3640.4040.1840.4040.404,100
Sep 26, 201740.3540.3840.2140.2940.297,000
Sep 25, 201740.4140.4139.8840.0140.0118,900
Sep 22, 201740.3140.3540.3140.3140.316,300
Sep 21, 201740.4040.4740.4040.4340.432,500
Sep 21, 20170.166 Dividend
Sep 20, 201740.4040.5440.3140.3840.219,800
Sep 19, 201740.1740.1940.0640.1239.968,900
Sep 18, 201739.8839.9439.8339.8339.676,300
Sep 15, 201739.4639.5639.4439.4939.334,500
Sep 14, 201739.1139.4039.1139.4039.246,100
Sep 13, 201739.3239.3239.1839.2739.119,100
Sep 12, 201739.2839.2839.1439.2039.0410,300
Sep 11, 201738.5438.6938.5438.6738.5120,300
Sep 08, 201738.4338.4338.3438.4038.244,700
Sep 07, 201738.4438.5438.4438.4638.306,000
Sep 06, 201738.1938.1938.1038.1537.993,400
Sep 05, 201737.9237.9237.6337.7537.593,300
Sep 01, 201737.7337.9437.7337.8637.7016,300
Aug 31, 201737.5637.6937.5637.6937.545,100
Aug 30, 201737.4237.4837.4237.4637.312,200
Aug 29, 201737.1837.5437.1837.5437.399,000
Aug 28, 201737.6037.6037.5737.5737.421,800
Aug 25, 201737.6437.7637.6437.7637.601,600
Aug 24, 201737.5037.5037.4637.4637.31700
Aug 23, 201737.4037.4037.3637.3637.21500
Aug 22, 201737.1537.4037.1537.4037.251,800
Aug 21, 201736.9237.0936.9237.0536.90300
Aug 18, 201737.0937.1837.0937.1837.03600
Aug 17, 201737.6337.6337.6337.6337.48-
Aug 16, 201737.5737.7137.5737.6337.482,900
Aug 15, 201737.5937.5937.5237.5537.401,100
Aug 14, 201737.5237.7137.5237.7137.55900
Aug 11, 201737.2237.2237.2237.2237.07100
Aug 10, 201737.3437.3437.3437.3437.19300
Aug 09, 201737.4937.6337.4937.6337.4815,300
Aug 08, 201737.7637.8237.7637.7637.601,000
Aug 07, 201737.6437.6437.6137.6337.48600
Aug 04, 201737.6137.6337.6137.6337.48400
Aug 03, 201737.2537.2537.2237.2437.091,500
Aug 02, 201737.3037.3437.2937.2937.143,400
Aug 01, 201737.3537.3637.2937.3037.156,000
Jul 31, 201737.2937.2937.2637.2937.14900
Jul 28, 201737.2937.2937.2037.2937.142,300
Jul 27, 201737.4537.6037.3837.4837.331,900
Jul 26, 201737.3837.5137.3737.5137.362,000
Jul 25, 201737.4337.4337.4337.4337.28500
Jul 24, 201737.3637.3637.3337.3437.193,100
Jul 21, 201737.6737.6737.4037.5337.388,900
Jul 20, 201737.9738.1037.9738.1037.94500
Jul 19, 201737.7637.9737.7537.9737.81500
Jul 18, 201737.7237.8237.7037.7937.633,000
Jul 17, 201738.0538.0538.0238.0237.86300
Jul 14, 201737.8038.0037.8038.0037.84400
Jul 13, 201737.6237.7637.6237.7137.553,900
Jul 12, 201737.4937.8237.4937.7237.56500
Jul 11, 201737.1937.3337.1937.3137.163,600
Jul 10, 201737.0537.0536.8836.9636.8113,200
Jul 07, 201736.9837.1336.9037.1336.9825,400
Jul 06, 201736.9636.9636.8636.8636.716,800
Jul 05, 201737.1237.1237.0037.0036.855,900
Jul 03, 201737.0937.2037.0637.2037.05900
Jun 30, 201736.7336.7636.7336.7636.61500
Jun 29, 201736.8536.8536.6436.6436.491,100
Jun 28, 201736.8336.9536.8336.9536.801,100
Jun 27, 201736.5736.7336.5736.7036.551,000
Jun 26, 201736.7336.7836.7336.7536.60700
Jun 23, 201736.5336.5336.4836.4836.33200
Jun 22, 201736.5936.6736.5436.6636.512,000
Jun 22, 20170.452 Dividend
Jun 21, 201737.0137.0136.9336.9336.33400
Jun 20, 201736.8736.8736.8736.8736.27300
Jun 19, 201737.1737.1737.0837.1336.521,000
Jun 16, 201736.9436.9736.9436.9736.37400
Jun 15, 201737.0037.0336.9137.0236.423,100
Jun 14, 201737.5737.5737.5037.5036.89400
Jun 13, 201737.4137.5037.4137.5036.891,900
Jun 12, 201737.0537.0537.0537.0536.45-
Jun 09, 201737.3037.3037.0437.0536.451,600
Jun 08, 201737.0137.1837.0137.1836.571,900
Jun 07, 201737.1637.1637.1537.1636.55700
Jun 06, 201737.1937.1937.1337.1336.52400
Jun 05, 201737.2337.3637.1737.2436.636,400
Jun 02, 201737.3537.5737.3437.5736.961,500
Jun 01, 201736.7137.0736.5337.0036.404,100
May 31, 201736.5336.7536.4736.4935.904,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...