First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
78.39
+0.86 (1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.26 | 78.89 | 78.26 | 78.39 | 78.39 | 1.11% | 1,408 |
| Dec 4, 2025 | 77.47 | 77.53 | 77.41 | 77.53 | 77.53 | 0.17% | 783 |
| Dec 3, 2025 | 76.75 | 77.50 | 76.75 | 77.40 | 77.40 | 1.22% | 1,630 |
| Dec 2, 2025 | 76.00 | 76.74 | 76.00 | 76.46 | 76.46 | 0.88% | 23,283 |
| Dec 1, 2025 | 75.98 | 76.38 | 75.60 | 75.79 | 75.79 | -0.41% | 34,881 |
| Nov 28, 2025 | 75.70 | 76.32 | 75.70 | 76.10 | 76.10 | 1.21% | 1,168 |
| Nov 26, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.43% | 550 |
| Nov 25, 2025 | 74.03 | 74.13 | 74.03 | 74.13 | 74.13 | 0.73% | 2,816 |
| Nov 24, 2025 | 72.95 | 74.02 | 72.95 | 73.59 | 73.59 | 2.54% | 20,917 |
| Nov 21, 2025 | 70.76 | 71.77 | 70.12 | 71.77 | 71.77 | 1.13% | 2,470 |
| Nov 20, 2025 | 74.38 | 74.80 | 70.97 | 70.97 | 70.97 | -3.32% | 2,044 |
| Nov 19, 2025 | 73.61 | 73.84 | 73.26 | 73.41 | 73.41 | 0.23% | 5,097 |
| Nov 18, 2025 | 73.22 | 74.16 | 72.58 | 73.24 | 73.24 | -1.49% | 2,379 |
| Nov 17, 2025 | 75.94 | 75.94 | 74.35 | 74.35 | 74.35 | -1.65% | 2,448 |
| Nov 14, 2025 | 75.30 | 76.73 | 75.22 | 75.59 | 75.59 | 0.03% | 5,734 |
| Nov 13, 2025 | 77.08 | 77.08 | 75.57 | 75.57 | 75.57 | -2.39% | 3,302 |
| Nov 12, 2025 | 77.72 | 77.72 | 77.39 | 77.42 | 77.42 | 0.45% | 16,589 |
| Nov 11, 2025 | 77.32 | 77.62 | 77.07 | 77.07 | 77.07 | -0.67% | 873 |
| Nov 10, 2025 | 76.88 | 78.07 | 76.86 | 77.59 | 77.59 | 2.74% | 1,879 |
| Nov 7, 2025 | 74.79 | 75.88 | 73.93 | 75.52 | 75.52 | -0.51% | 2,087 |
| Nov 6, 2025 | 76.14 | 76.82 | 75.90 | 75.91 | 75.91 | -2.01% | 1,330 |
| Nov 5, 2025 | 75.66 | 78.18 | 75.66 | 77.46 | 77.46 | 2.11% | 2,556 |
| Nov 4, 2025 | 77.20 | 77.31 | 75.75 | 75.86 | 75.86 | -4.15% | 4,286 |
| Nov 3, 2025 | 79.06 | 79.20 | 78.92 | 79.15 | 79.15 | 0.46% | 57,720 |
| Oct 31, 2025 | 78.47 | 78.86 | 78.46 | 78.79 | 78.79 | - | 1,480 |
| Oct 30, 2025 | 79.02 | 79.02 | 78.78 | 78.79 | 78.79 | -0.64% | 891 |
| Oct 29, 2025 | 79.09 | 79.50 | 78.95 | 79.29 | 79.29 | 0.55% | 2,710 |
| Oct 28, 2025 | 78.65 | 79.03 | 78.63 | 78.86 | 78.86 | 0.13% | 943 |
| Oct 27, 2025 | 78.32 | 78.75 | 78.32 | 78.75 | 78.75 | 1.65% | 588 |
| Oct 24, 2025 | 77.47 | 77.48 | 77.12 | 77.48 | 77.48 | 1.84% | 677 |
| Oct 23, 2025 | 76.09 | 76.11 | 75.72 | 76.08 | 76.08 | 1.16% | 1,095 |
| Oct 22, 2025 | 75.18 | 75.21 | 74.83 | 75.21 | 75.21 | -1.58% | 1,262 |
| Oct 21, 2025 | 76.95 | 76.95 | 76.41 | 76.41 | 76.41 | -0.42% | 723 |
| Oct 20, 2025 | 76.99 | 77.10 | 76.22 | 76.74 | 76.74 | 1.93% | 2,121 |
| Oct 17, 2025 | 75.70 | 75.70 | 75.28 | 75.28 | 75.28 | -0.04% | 553 |
| Oct 16, 2025 | 75.56 | 75.57 | 75.20 | 75.31 | 75.31 | -0.06% | 768 |
| Oct 15, 2025 | 75.86 | 75.86 | 75.35 | 75.35 | 75.35 | 2.24% | 486 |
| Oct 14, 2025 | 73.68 | 74.43 | 72.75 | 73.70 | 73.70 | -0.51% | 14,808 |
| Oct 13, 2025 | 73.53 | 74.08 | 73.53 | 74.08 | 74.08 | 3.86% | 786 |
| Oct 10, 2025 | 74.41 | 74.77 | 71.33 | 71.33 | 71.33 | -5.28% | 5,098 |
| Oct 9, 2025 | 75.90 | 77.03 | 75.00 | 75.31 | 75.31 | -1.23% | 5,530 |
| Oct 8, 2025 | 75.90 | 76.25 | 75.24 | 76.25 | 76.25 | 1.90% | 2,475 |
| Oct 7, 2025 | 76.00 | 76.54 | 74.61 | 74.82 | 74.82 | -1.56% | 1,438 |
| Oct 6, 2025 | 75.83 | 76.05 | 75.50 | 76.01 | 76.01 | 2.15% | 3,427 |
| Oct 3, 2025 | 74.33 | 74.99 | 74.31 | 74.42 | 74.42 | 0.02% | 7,267 |
| Oct 2, 2025 | 74.38 | 74.45 | 74.24 | 74.40 | 74.40 | 0.99% | 928 |
| Oct 1, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.36% | 309 |
| Sep 30, 2025 | 72.33 | 72.68 | 71.99 | 72.68 | 72.68 | 0.38% | 1,406 |
| Sep 29, 2025 | 72.40 | 72.41 | 72.40 | 72.41 | 72.41 | 0.27% | 737 |
| Sep 26, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - | 370 |
| Sep 25, 2025 | 71.82 | 72.42 | 71.78 | 72.21 | 72.21 | -0.63% | 1,953 |
| Sep 24, 2025 | 72.27 | 72.72 | 72.27 | 72.67 | 72.38 | -0.22% | 727 |
| Sep 23, 2025 | 73.93 | 73.93 | 72.37 | 72.83 | 72.54 | -0.28% | 7,092 |
| Sep 22, 2025 | 72.78 | 73.30 | 72.62 | 73.03 | 72.74 | 1.42% | 6,890 |
| Sep 19, 2025 | 71.42 | 72.01 | 71.42 | 72.01 | 71.73 | 0.01% | 1,084 |
| Sep 18, 2025 | 71.58 | 72.37 | 71.51 | 72.01 | 71.72 | 1.71% | 5,460 |
| Sep 17, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | 70.52 | 0.91% | 408 |
| Sep 16, 2025 | 70.38 | 70.38 | 70.00 | 70.16 | 69.88 | 0.15% | 977 |
| Sep 15, 2025 | 70.08 | 70.08 | 69.73 | 70.05 | 69.77 | 1.38% | 782 |
| Sep 12, 2025 | 68.77 | 69.10 | 68.47 | 69.10 | 68.83 | 0.49% | 2,201 |
| Sep 11, 2025 | 68.19 | 68.76 | 68.19 | 68.76 | 68.49 | 1.48% | 1,468 |
| Sep 10, 2025 | 67.90 | 67.90 | 67.76 | 67.76 | 67.49 | -0.20% | 1,015 |
| Sep 9, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.63 | 0.15% | 178 |
| Sep 8, 2025 | 67.72 | 67.79 | 67.63 | 67.79 | 67.52 | 0.97% | 4,836 |
| Sep 5, 2025 | 67.00 | 67.14 | 67.00 | 67.14 | 66.87 | 0.41% | 398 |
| Sep 4, 2025 | 66.40 | 66.87 | 66.40 | 66.87 | 66.60 | 0.33% | 401 |
| Sep 3, 2025 | 66.53 | 66.65 | 66.53 | 66.65 | 66.38 | 0.50% | 208 |
| Sep 2, 2025 | 65.79 | 66.31 | 65.49 | 66.31 | 66.05 | -1.22% | 5,260 |
| Aug 29, 2025 | 67.03 | 67.13 | 67.03 | 67.13 | 66.86 | -1.55% | 365 |
| Aug 28, 2025 | 67.87 | 68.19 | 67.87 | 68.19 | 67.92 | 0.58% | 698 |
| Aug 27, 2025 | 67.85 | 67.85 | 67.80 | 67.80 | 67.53 | -0.15% | 309 |
| Aug 26, 2025 | 67.45 | 67.90 | 67.45 | 67.90 | 67.63 | 0.83% | 322 |
| Aug 25, 2025 | 67.64 | 67.64 | 67.12 | 67.34 | 67.07 | -0.69% | 986 |
| Aug 22, 2025 | 67.26 | 67.99 | 67.26 | 67.81 | 67.54 | 3.13% | 1,226 |
| Aug 21, 2025 | 65.74 | 65.75 | 65.39 | 65.75 | 65.49 | -0.48% | 1,758 |
| Aug 20, 2025 | 64.95 | 66.07 | 64.95 | 66.07 | 65.81 | -0.31% | 377 |
| Aug 19, 2025 | 66.63 | 66.67 | 66.28 | 66.28 | 66.01 | -1.42% | 9,449 |
| Aug 18, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 66.96 | 0.24% | 228 |
| Aug 15, 2025 | 66.99 | 67.07 | 66.99 | 67.07 | 66.80 | -0.24% | 452 |
| Aug 14, 2025 | 66.56 | 67.23 | 66.56 | 67.23 | 66.97 | -0.38% | 258 |
| Aug 13, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.22 | 0.96% | 133 |
| Aug 12, 2025 | 66.56 | 67.21 | 66.20 | 66.85 | 66.58 | 1.88% | 1,673 |
| Aug 11, 2025 | 65.70 | 66.35 | 65.61 | 65.61 | 65.35 | 0.48% | 1,275 |
| Aug 8, 2025 | 65.30 | 65.31 | 65.30 | 65.30 | 65.04 | 1.61% | 579 |
| Aug 7, 2025 | 64.25 | 64.97 | 64.25 | 64.27 | 64.01 | 1.06% | 449 |
| Aug 6, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.34 | 0.17% | 1,532 |
| Aug 5, 2025 | 64.12 | 64.12 | 63.10 | 63.49 | 63.24 | 0.02% | 1,667 |
| Aug 4, 2025 | 63.09 | 63.48 | 62.84 | 63.48 | 63.22 | 1.70% | 4,804 |
| Aug 1, 2025 | 62.53 | 62.79 | 61.51 | 62.41 | 62.17 | -1.82% | 9,824 |
| Jul 31, 2025 | 63.99 | 63.99 | 63.17 | 63.57 | 63.32 | -1.92% | 3,170 |
| Jul 30, 2025 | 65.32 | 65.32 | 64.82 | 64.82 | 64.56 | -0.50% | 498 |
| Jul 29, 2025 | 65.00 | 65.15 | 65.00 | 65.15 | 64.89 | -0.65% | 278 |
| Jul 28, 2025 | 65.34 | 65.57 | 65.34 | 65.57 | 65.31 | 0.51% | 194 |
| Jul 25, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.98 | -0.03% | 217 |
| Jul 24, 2025 | 65.28 | 65.28 | 65.26 | 65.26 | 65.00 | -0.41% | 408 |
| Jul 23, 2025 | 65.01 | 65.53 | 65.01 | 65.53 | 65.27 | 0.83% | 1,723 |
| Jul 22, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.73 | 0.04% | 286 |
| Jul 21, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.71 | 0.23% | 361 |
| Jul 18, 2025 | 65.27 | 65.27 | 64.45 | 64.82 | 64.56 | 0.12% | 2,050 |
| Jul 17, 2025 | 64.84 | 64.84 | 64.71 | 64.74 | 64.48 | 1.34% | 973 |