First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
80.85
-0.42 (-0.51%)
Mar 9, 2026, 3:00 PM EDT - Market open
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -1.87% | 319 |
| Mar 5, 2026 | 83.13 | 83.13 | 82.30 | 82.82 | 82.82 | -1.88% | 1,678 |
| Mar 4, 2026 | 82.98 | 84.77 | 82.98 | 84.41 | 84.41 | 1.42% | 644 |
| Mar 3, 2026 | 81.78 | 83.29 | 81.53 | 83.23 | 83.23 | -4.70% | 14,147 |
| Mar 2, 2026 | 86.04 | 87.36 | 86.04 | 87.33 | 87.33 | -0.75% | 8,750 |
| Feb 27, 2026 | 88.27 | 88.27 | 87.85 | 87.99 | 87.99 | -0.81% | 804 |
| Feb 26, 2026 | 88.92 | 89.10 | 88.71 | 88.71 | 88.71 | -1.28% | 1,136 |
| Feb 25, 2026 | 89.46 | 90.04 | 89.46 | 89.86 | 89.86 | 1.56% | 4,302 |
| Feb 24, 2026 | 88.66 | 88.74 | 87.84 | 88.49 | 88.49 | 2.44% | 2,453 |
| Feb 23, 2026 | 87.62 | 87.62 | 86.28 | 86.38 | 86.38 | -0.87% | 2,337 |
| Feb 20, 2026 | 85.71 | 87.13 | 85.71 | 87.13 | 87.13 | 1.07% | 1,066 |
| Feb 19, 2026 | 85.62 | 86.32 | 85.62 | 86.21 | 86.21 | -0.39% | 1,905 |
| Feb 18, 2026 | 87.08 | 87.08 | 86.41 | 86.55 | 86.55 | 0.64% | 1,207 |
| Feb 17, 2026 | 85.90 | 86.99 | 85.90 | 85.99 | 85.99 | -0.84% | 1,372 |
| Feb 13, 2026 | 85.74 | 87.72 | 85.74 | 86.72 | 86.72 | 0.71% | 2,694 |
| Feb 12, 2026 | 87.55 | 88.62 | 85.96 | 86.11 | 86.11 | -1.69% | 3,957 |
| Feb 11, 2026 | 87.33 | 87.59 | 87.33 | 87.59 | 87.58 | 2.09% | 1,147 |
| Feb 10, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.10% | 537 |
| Feb 9, 2026 | 85.64 | 85.97 | 85.24 | 85.88 | 85.88 | 0.91% | 1,259 |
| Feb 6, 2026 | 82.93 | 85.24 | 82.93 | 85.10 | 85.10 | 3.33% | 1,571 |
| Feb 5, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.35 | -1.30% | 114 |
| Feb 4, 2026 | 82.56 | 83.44 | 82.56 | 83.44 | 83.44 | -1.73% | 2,675 |
| Feb 3, 2026 | 85.13 | 85.15 | 84.30 | 84.91 | 84.91 | -0.52% | 1,901 |
| Feb 2, 2026 | 85.18 | 85.35 | 85.18 | 85.35 | 85.35 | 0.94% | 805 |
| Jan 30, 2026 | 85.79 | 85.79 | 84.56 | 84.56 | 84.56 | -2.57% | 1,832 |
| Jan 29, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.69% | 202 |
| Jan 28, 2026 | 87.76 | 87.76 | 87.03 | 87.39 | 87.39 | 0.88% | 1,450 |
| Jan 27, 2026 | 85.64 | 86.77 | 85.64 | 86.63 | 86.63 | 1.32% | 816 |
| Jan 26, 2026 | 85.77 | 85.77 | 85.49 | 85.49 | 85.49 | -0.80% | 1,254 |
| Jan 23, 2026 | 85.85 | 86.18 | 85.51 | 86.18 | 86.18 | -0.58% | 50,845 |
| Jan 22, 2026 | 86.37 | 86.84 | 86.34 | 86.69 | 86.69 | 1.08% | 1,567 |
| Jan 21, 2026 | 84.22 | 85.76 | 83.97 | 85.76 | 85.76 | 3.21% | 1,634 |
| Jan 20, 2026 | 83.55 | 83.55 | 83.09 | 83.09 | 83.09 | -1.42% | 716 |
| Jan 16, 2026 | 84.44 | 84.85 | 83.92 | 84.29 | 84.29 | 0.09% | 4,975 |
| Jan 15, 2026 | 84.79 | 85.17 | 84.18 | 84.22 | 84.22 | 0.43% | 2,414 |
| Jan 14, 2026 | 83.07 | 83.86 | 83.07 | 83.86 | 83.85 | 0.06% | 846 |
| Jan 13, 2026 | 84.09 | 84.24 | 83.27 | 83.80 | 83.80 | 0.12% | 1,959 |
| Jan 12, 2026 | 83.09 | 84.16 | 83.09 | 83.70 | 83.70 | 0.49% | 8,629 |
| Jan 9, 2026 | 83.38 | 83.41 | 83.30 | 83.30 | 83.30 | 1.86% | 1,135 |
| Jan 8, 2026 | 81.69 | 81.90 | 81.67 | 81.77 | 81.77 | -1.03% | 1,111 |
| Jan 7, 2026 | 82.81 | 82.81 | 82.62 | 82.62 | 82.62 | -0.57% | 1,365 |
| Jan 6, 2026 | 82.30 | 83.10 | 82.00 | 83.10 | 83.10 | 2.40% | 1,470 |
| Jan 5, 2026 | 81.29 | 81.35 | 81.15 | 81.15 | 81.15 | 1.22% | 15,053 |
| Jan 2, 2026 | 80.00 | 80.17 | 79.38 | 80.17 | 80.17 | 2.90% | 34,286 |
| Dec 31, 2025 | 78.98 | 78.98 | 77.91 | 77.91 | 77.90 | -0.95% | 1,802 |
| Dec 30, 2025 | 78.91 | 78.91 | 78.55 | 78.65 | 78.65 | - | 1,170 |
| Dec 29, 2025 | 77.94 | 78.65 | 77.94 | 78.65 | 78.65 | -0.40% | 760 |
| Dec 26, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.27% | 271 |
| Dec 24, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.48% | 142 |
| Dec 23, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.22% | 246 |
| Dec 22, 2025 | 77.89 | 78.21 | 77.89 | 78.21 | 78.21 | 1.14% | 638 |
| Dec 19, 2025 | 77.32 | 77.51 | 76.95 | 77.32 | 77.32 | 1.88% | 2,014 |
| Dec 18, 2025 | 75.87 | 75.90 | 75.87 | 75.90 | 75.89 | 1.79% | 576 |
| Dec 17, 2025 | 75.48 | 75.48 | 74.56 | 74.56 | 74.56 | -1.95% | 2,467 |
| Dec 16, 2025 | 75.37 | 76.04 | 75.37 | 76.04 | 76.04 | -0.47% | 780 |
| Dec 15, 2025 | 76.54 | 76.54 | 76.40 | 76.40 | 76.40 | -0.40% | 593 |
| Dec 12, 2025 | 77.97 | 77.97 | 76.56 | 76.70 | 76.70 | -3.49% | 1,198 |
| Dec 11, 2025 | 78.90 | 79.48 | 78.90 | 79.48 | 78.40 | -0.53% | 850 |
| Dec 10, 2025 | 79.19 | 80.34 | 79.19 | 79.90 | 78.82 | 1.20% | 2,094 |
| Dec 9, 2025 | 78.92 | 78.95 | 78.92 | 78.95 | 77.88 | 0.28% | 559 |
| Dec 8, 2025 | 79.24 | 79.24 | 78.63 | 78.73 | 77.67 | 0.44% | 2,329 |
| Dec 5, 2025 | 78.26 | 78.89 | 78.26 | 78.39 | 77.33 | 1.11% | 1,408 |
| Dec 4, 2025 | 77.47 | 77.53 | 77.41 | 77.53 | 76.48 | 0.17% | 783 |
| Dec 3, 2025 | 76.75 | 77.50 | 76.75 | 77.40 | 76.35 | 1.22% | 1,630 |
| Dec 2, 2025 | 76.00 | 76.74 | 76.00 | 76.46 | 75.43 | 0.88% | 23,283 |
| Dec 1, 2025 | 75.98 | 76.38 | 75.60 | 75.79 | 74.77 | -0.41% | 34,881 |
| Nov 28, 2025 | 75.70 | 76.32 | 75.70 | 76.10 | 75.07 | 1.21% | 1,168 |
| Nov 26, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 74.17 | 1.43% | 550 |
| Nov 25, 2025 | 74.03 | 74.13 | 74.03 | 74.13 | 73.12 | 0.73% | 2,816 |
| Nov 24, 2025 | 72.95 | 74.02 | 72.95 | 73.59 | 72.59 | 2.54% | 20,917 |
| Nov 21, 2025 | 70.76 | 71.77 | 70.12 | 71.77 | 70.80 | 1.13% | 2,470 |
| Nov 20, 2025 | 74.38 | 74.80 | 70.97 | 70.97 | 70.01 | -3.32% | 2,044 |
| Nov 19, 2025 | 73.61 | 73.84 | 73.26 | 73.41 | 72.41 | 0.23% | 5,097 |
| Nov 18, 2025 | 73.22 | 74.16 | 72.58 | 73.24 | 72.25 | -1.49% | 2,379 |
| Nov 17, 2025 | 75.94 | 75.94 | 74.35 | 74.35 | 73.34 | -1.65% | 2,448 |
| Nov 14, 2025 | 75.30 | 76.73 | 75.22 | 75.59 | 74.57 | 0.03% | 5,734 |
| Nov 13, 2025 | 77.08 | 77.08 | 75.57 | 75.57 | 74.55 | -2.39% | 3,302 |
| Nov 12, 2025 | 77.72 | 77.72 | 77.39 | 77.42 | 76.37 | 0.45% | 16,589 |
| Nov 11, 2025 | 77.32 | 77.62 | 77.07 | 77.07 | 76.03 | -0.67% | 873 |
| Nov 10, 2025 | 76.88 | 78.07 | 76.86 | 77.59 | 76.54 | 2.74% | 1,879 |
| Nov 7, 2025 | 74.79 | 75.88 | 73.93 | 75.52 | 74.50 | -0.51% | 2,087 |
| Nov 6, 2025 | 76.14 | 76.82 | 75.90 | 75.91 | 74.88 | -2.01% | 1,330 |
| Nov 5, 2025 | 75.66 | 78.18 | 75.66 | 77.46 | 76.41 | 2.11% | 2,556 |
| Nov 4, 2025 | 77.20 | 77.31 | 75.75 | 75.86 | 74.84 | -4.15% | 4,286 |
| Nov 3, 2025 | 79.06 | 79.20 | 78.92 | 79.15 | 78.08 | 0.46% | 57,720 |
| Oct 31, 2025 | 78.47 | 78.86 | 78.46 | 78.79 | 77.72 | - | 1,480 |
| Oct 30, 2025 | 79.02 | 79.02 | 78.78 | 78.79 | 77.72 | -0.64% | 891 |
| Oct 29, 2025 | 79.09 | 79.50 | 78.95 | 79.29 | 78.21 | 0.55% | 2,710 |
| Oct 28, 2025 | 78.65 | 79.03 | 78.63 | 78.86 | 77.79 | 0.13% | 943 |
| Oct 27, 2025 | 78.32 | 78.75 | 78.32 | 78.75 | 77.69 | 1.65% | 588 |
| Oct 24, 2025 | 77.47 | 77.48 | 77.12 | 77.48 | 76.43 | 1.84% | 677 |
| Oct 23, 2025 | 76.09 | 76.11 | 75.72 | 76.08 | 75.05 | 1.16% | 1,095 |
| Oct 22, 2025 | 75.18 | 75.21 | 74.83 | 75.21 | 74.19 | -1.58% | 1,262 |
| Oct 21, 2025 | 76.95 | 76.95 | 76.41 | 76.41 | 75.38 | -0.42% | 723 |
| Oct 20, 2025 | 76.99 | 77.10 | 76.22 | 76.74 | 75.70 | 1.93% | 2,121 |
| Oct 17, 2025 | 75.70 | 75.70 | 75.28 | 75.28 | 74.26 | -0.04% | 553 |
| Oct 16, 2025 | 75.56 | 75.57 | 75.20 | 75.31 | 74.29 | -0.06% | 768 |
| Oct 15, 2025 | 75.86 | 75.86 | 75.35 | 75.35 | 74.33 | 2.24% | 486 |
| Oct 14, 2025 | 73.68 | 74.43 | 72.75 | 73.70 | 72.71 | -0.51% | 14,808 |
| Oct 13, 2025 | 73.53 | 74.08 | 73.53 | 74.08 | 73.08 | 3.86% | 786 |