First Trust S-Network Future Vehicles & Technology ETF (CARZ)

NASDAQ: CARZ · Real-Time Price · USD

98.50

-1.66 (-1.66%)

At close: Apr 28, 2026, 4:00 PM EDT

95.55

-2.95 (-3.00%)

After-hours: Apr 28, 2026, 5:23 PM EDT

CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.43	98.56	97.74	98.14	98.14	-2.02%	1,330
Apr 27, 2026	99.74	100.21	99.73	100.17	100.16	-0.04%	1,433
Apr 24, 2026	99.16	100.29	99.16	100.20	100.20	3.78%	3,473
Apr 23, 2026	97.00	97.55	94.97	96.55	96.55	-0.50%	14,453
Apr 22, 2026	96.50	97.04	96.50	97.04	97.04	2.08%	780
Apr 21, 2026	96.47	96.72	95.06	95.06	95.06	-0.51%	1,040
Apr 20, 2026	95.66	95.66	95.54	95.54	95.54	-0.49%	979
Apr 17, 2026	95.72	96.84	95.44	96.01	96.01	2.21%	3,622
Apr 16, 2026	93.56	94.25	92.99	93.93	93.93	2.18%	4,708
Apr 15, 2026	92.02	92.50	91.17	91.93	91.93	-0.20%	4,391
Apr 14, 2026	90.92	92.11	90.92	92.11	92.11	2.11%	4,280
Apr 13, 2026	89.36	90.21	89.08	90.21	90.21	1.35%	2,630
Apr 10, 2026	88.55	89.04	88.55	89.01	89.01	0.95%	1,348
Apr 9, 2026	86.77	88.70	86.77	88.17	88.17	0.20%	6,795
Apr 8, 2026	83.68	88.00	83.68	88.00	88.00	5.86%	1,027
Apr 7, 2026	82.45	83.16	82.45	83.13	83.13	-0.07%	832
Apr 6, 2026	83.43	83.43	82.84	83.18	83.18	0.89%	1,296
Apr 2, 2026	80.68	82.45	80.68	82.45	82.45	-0.08%	1,559
Apr 1, 2026	82.82	83.22	81.96	82.51	82.51	2.10%	2,395
Mar 31, 2026	78.78	81.28	78.78	80.82	80.82	5.11%	2,826
Mar 30, 2026	78.55	78.55	76.34	76.88	76.88	-2.33%	3,313
Mar 27, 2026	78.72	78.72	78.72	78.72	78.72	-1.22%	687
Mar 26, 2026	80.70	80.70	79.27	79.69	79.69	-3.48%	6,146
Mar 25, 2026	82.38	82.56	82.12	82.56	82.56	0.99%	1,931
Mar 24, 2026	81.06	81.93	80.83	81.75	81.75	-0.35%	1,530
Mar 23, 2026	82.43	82.43	81.63	82.04	82.04	2.79%	1,535
Mar 20, 2026	79.27	79.81	79.27	79.81	79.81	-3.15%	377
Mar 19, 2026	81.15	82.41	81.15	82.41	82.41	-0.15%	2,658
Mar 18, 2026	82.85	83.43	82.05	82.53	82.53	-1.37%	2,392
Mar 17, 2026	83.29	83.68	83.28	83.68	83.68	0.47%	1,749
Mar 16, 2026	83.13	83.29	83.12	83.29	83.29	2.34%	24,310
Mar 13, 2026	81.86	81.96	81.10	81.39	81.39	-0.75%	2,993
Mar 12, 2026	83.87	83.87	81.74	82.00	82.00	-3.19%	2,455
Mar 11, 2026	83.90	84.71	83.86	84.71	84.71	1.25%	982
Mar 10, 2026	83.58	84.81	83.37	83.66	83.66	0.83%	2,711
Mar 9, 2026	79.54	82.97	79.50	82.97	82.97	2.10%	3,104
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