CARZ - First Trust NASDAQ Global Auto Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202031.6731.9031.5331.6231.625,300
Jul 01, 202030.9930.9930.8030.8330.832,300
Jun 30, 202030.6830.9630.6830.9330.931,600
Jun 29, 202030.4930.7530.3930.7530.753,100
Jun 26, 202031.1231.1230.4030.4030.403,800
Jun 25, 202030.7631.2030.4131.2031.201,900
Jun 25, 20200.106 Dividend
Jun 24, 202031.5431.5430.8631.0030.893,200
Jun 23, 202032.0532.0531.7731.7731.662,600
Jun 22, 202031.4331.5631.2731.5231.412,400
Jun 19, 202031.7031.7031.2731.3731.262,500
Jun 18, 202031.5731.9031.5731.8231.715,100
Jun 17, 202032.0632.0731.7131.7331.625,100
Jun 16, 202032.5132.6232.0032.0631.954,000
Jun 15, 202030.6931.8330.6531.7931.688,000
Jun 12, 202032.0532.2031.2131.6031.4914,100
Jun 11, 202031.5532.1530.7330.9930.8825,800
Jun 10, 202033.5733.8033.1633.2333.129,100
Jun 09, 202033.3233.5733.1233.5733.468,400
Jun 08, 202034.1334.3533.6934.2034.0819,600
Jun 05, 202033.0633.5133.0633.3133.2033,100
Jun 04, 202031.7932.0531.5431.7831.678,200
Jun 03, 202031.5432.1831.5432.1332.0212,400
Jun 02, 202030.9331.1030.7230.8430.7328,500
Jun 01, 202029.8330.5329.8330.5330.436,500
May 29, 202029.5929.6029.2929.6029.504,300
May 28, 202030.3730.5430.1430.1430.046,600
May 27, 202030.1930.5529.6430.2330.1311,000
May 26, 202029.5829.6829.5129.6029.5014,300
May 22, 202028.0028.1628.0028.1628.062,600
May 21, 202028.4028.4028.0828.3028.207,500
May 20, 202028.5128.6928.4028.5028.408,100
May 19, 202028.3628.5328.0328.2028.1010,700
May 18, 202027.9828.6227.9028.4828.3819,000
May 15, 202026.7726.8526.7026.8526.764,500
May 14, 202026.1226.6325.7426.6326.547,400
May 13, 202027.5027.5026.6026.6926.607,500
May 12, 202028.0528.0527.6227.6227.532,600
May 11, 202028.2728.2728.0428.2328.135,300
May 08, 202027.6128.1527.6128.1528.055,900
May 07, 202027.3427.4027.1027.1027.016,100
May 06, 202027.3027.3027.0227.0226.934,900
May 05, 202027.2627.3827.0727.0726.985,700
May 04, 202026.4726.8626.1226.8626.776,900
May 01, 202026.8527.2026.3426.5426.4522,300
Apr 30, 202028.3028.4527.7427.8727.774,000
Apr 29, 202028.5028.8428.2928.7628.6619,100
Apr 28, 202027.9828.1727.3027.3027.2110,700
Apr 27, 202026.6027.4026.6027.4027.316,000
Apr 24, 202026.1326.2125.7726.2126.122,600
Apr 23, 202026.1826.4325.8825.8825.794,800
Apr 22, 202025.8625.9025.6725.9025.814,900
Apr 21, 202026.0526.2825.2725.2725.1812,400
Apr 20, 202026.6327.0326.3626.5526.466,300
Apr 17, 202026.9527.0126.4826.7826.695,600
Apr 16, 202026.0226.1125.5225.8825.792,600
Apr 15, 202026.3426.3425.9826.0825.994,600
Apr 14, 202026.7327.4026.6326.7326.6420,600
Apr 13, 202026.1426.1425.3825.7525.666,700
Apr 09, 202025.6025.9125.5525.7425.659,300
Apr 08, 202024.2824.7624.2824.6824.602,800
Apr 07, 202024.7524.9624.5024.5124.439,400
Apr 06, 202023.1623.6523.1023.6523.577,000
Apr 03, 202022.3524.5921.8321.8721.803,400
Apr 02, 202022.2222.8022.0522.1522.072,400
Apr 01, 202023.0423.1122.3522.4422.367,200
Mar 31, 202023.9024.2423.6123.9623.884,500
Mar 30, 202024.1224.4223.7324.3124.234,300
Mar 27, 202024.3524.5024.2824.4024.323,000
Mar 26, 202024.5225.3024.5225.2025.118,800
Mar 25, 202024.2624.9824.1224.7624.6828,700
Mar 24, 202022.7923.5722.4823.5723.498,300
Mar 23, 202021.0821.1720.3620.7920.7210,900
Mar 20, 202021.5022.2421.1921.1921.1210,900
Mar 19, 202021.1821.4220.9421.3221.253,200
Mar 18, 202021.1821.3819.8820.6820.6120,800
Mar 17, 202022.2723.0521.9022.6122.5311,500
Mar 16, 202023.4123.4121.8422.0421.9621,800
Mar 13, 202025.6025.6024.2625.2425.154,900
Mar 12, 202025.6725.6724.2524.5924.515,400
Mar 11, 202028.2228.2227.5727.7827.693,600
Mar 10, 202028.9728.9728.0928.8028.70900
Mar 09, 202028.1028.9827.6327.6927.607,200
Mar 06, 202030.2030.4530.1230.4530.354,900
Mar 05, 202031.3231.4630.9330.9830.874,500
Mar 04, 202031.5732.0931.5732.0931.981,300
Mar 03, 202032.2132.2131.2531.4931.388,000
Mar 02, 202031.1631.9530.9931.9531.847,500
Feb 28, 202030.1831.0429.9831.0430.936,800
Feb 27, 202031.9132.3731.3831.3831.273,700
Feb 26, 202033.1633.4032.9932.9932.882,800
Feb 25, 202033.7533.7532.6832.8332.727,300
Feb 24, 202033.6733.6733.4533.4933.384,200
Feb 21, 202035.1435.2935.0935.2735.1541,300
Feb 20, 202035.4735.5735.2635.5335.412,000
Feb 19, 202035.5835.8335.4835.5935.475,900
Feb 18, 202035.1135.1234.9635.0534.935,400
Feb 14, 202034.9834.9834.7234.7834.664,000
Feb 13, 202034.7635.2434.7335.1034.982,600
Feb 12, 202035.1235.3735.0835.2335.117,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...