First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
112.29
-2.53 (-2.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.51 | 113.25 | 111.27 | 112.29 | 112.29 | -2.21% | 1,069 |
| Jun 25, 2026 | 113.97 | 115.03 | 113.97 | 114.82 | 114.82 | 1.80% | 1,097 |
| Jun 24, 2026 | 112.84 | 113.45 | 110.96 | 112.79 | 112.79 | -0.77% | 5,989 |
| Jun 23, 2026 | 114.89 | 115.51 | 113.21 | 113.67 | 113.67 | -6.26% | 2,065 |
| Jun 22, 2026 | 121.00 | 122.52 | 120.47 | 121.26 | 121.26 | 1.10% | 14,683 |
| Jun 18, 2026 | 118.58 | 119.94 | 118.58 | 119.94 | 119.94 | 3.93% | 1,481 |
| Jun 17, 2026 | 117.70 | 118.37 | 114.76 | 115.41 | 115.41 | -0.66% | 2,242 |
| Jun 16, 2026 | 119.12 | 119.12 | 115.53 | 116.17 | 116.17 | -3.56% | 2,200 |
| Jun 15, 2026 | 119.20 | 121.24 | 119.20 | 120.46 | 120.46 | 3.89% | 10,333 |
| Jun 12, 2026 | 116.18 | 116.81 | 115.95 | 115.95 | 115.95 | 1.73% | 4,500 |
| Jun 11, 2026 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 5.33% | 344 |
| Jun 10, 2026 | 109.45 | 112.19 | 107.49 | 108.21 | 108.21 | -2.98% | 860 |
| Jun 9, 2026 | 109.17 | 111.53 | 109.05 | 111.53 | 111.53 | -2.01% | 1,366 |
| Jun 8, 2026 | 113.45 | 114.31 | 113.45 | 113.82 | 113.82 | 2.91% | 2,119 |
| Jun 5, 2026 | 115.00 | 115.00 | 110.60 | 110.60 | 110.60 | -8.42% | 3,064 |
| Jun 4, 2026 | 117.98 | 121.38 | 117.98 | 120.78 | 120.78 | -1.58% | 12,502 |
| Jun 3, 2026 | 123.00 | 123.15 | 122.10 | 122.72 | 122.72 | -0.37% | 1,375 |
| Jun 2, 2026 | 121.63 | 123.17 | 121.62 | 123.17 | 123.17 | 2.83% | 772 |
| Jun 1, 2026 | 118.66 | 119.98 | 118.66 | 119.78 | 119.78 | 0.46% | 1,762 |
| May 29, 2026 | 119.13 | 119.23 | 118.66 | 119.23 | 119.23 | -0.09% | 1,282 |
| May 28, 2026 | 117.74 | 120.00 | 117.74 | 119.34 | 119.34 | 0.74% | 1,558 |
| May 27, 2026 | 118.10 | 118.48 | 117.43 | 118.46 | 118.45 | -0.56% | 1,753 |
| May 26, 2026 | 117.91 | 119.32 | 116.42 | 119.12 | 119.12 | 4.41% | 2,704 |
| May 22, 2026 | 114.00 | 114.74 | 113.60 | 114.09 | 114.09 | 1.33% | 4,207 |
| May 21, 2026 | 110.80 | 112.59 | 110.80 | 112.59 | 112.59 | 0.94% | 1,586 |
| May 20, 2026 | 110.15 | 111.54 | 110.15 | 111.54 | 111.54 | 3.20% | 2,092 |
| May 19, 2026 | 106.49 | 108.70 | 106.49 | 108.08 | 108.08 | -0.82% | 1,207 |
| May 18, 2026 | 108.85 | 109.38 | 107.29 | 108.98 | 108.98 | -1.82% | 8,260 |
| May 15, 2026 | 111.23 | 111.95 | 110.36 | 111.00 | 111.00 | -3.33% | 2,494 |
| May 14, 2026 | 115.00 | 115.63 | 114.17 | 114.82 | 114.82 | -0.21% | 34,730 |
| May 13, 2026 | 113.42 | 116.07 | 113.42 | 115.07 | 115.07 | 2.07% | 2,688 |
| May 12, 2026 | 113.01 | 113.01 | 110.31 | 112.73 | 112.73 | -2.67% | 3,703 |
| May 11, 2026 | 114.00 | 116.26 | 114.00 | 115.82 | 115.82 | 1.92% | 2,424 |
| May 8, 2026 | 111.45 | 113.64 | 110.79 | 113.64 | 113.64 | 4.09% | 2,750 |
| May 7, 2026 | 110.17 | 110.70 | 108.74 | 109.17 | 109.17 | -1.10% | 4,089 |
| May 6, 2026 | 108.40 | 110.39 | 108.40 | 110.38 | 110.38 | 4.15% | 10,056 |
| May 5, 2026 | 106.07 | 106.23 | 105.44 | 105.98 | 105.98 | 2.84% | 1,296 |
| May 4, 2026 | 103.90 | 104.69 | 102.58 | 103.06 | 103.06 | -0.81% | 5,074 |
| May 1, 2026 | 103.18 | 104.00 | 103.11 | 103.90 | 103.90 | 1.00% | 2,227 |
| Apr 30, 2026 | 101.24 | 102.88 | 101.24 | 102.88 | 102.87 | 2.69% | 1,135 |
| Apr 29, 2026 | 99.27 | 100.23 | 99.27 | 100.18 | 100.18 | 1.71% | 1,884 |
| Apr 28, 2026 | 98.43 | 98.56 | 97.74 | 98.50 | 98.50 | -1.66% | 1,336 |
| 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 | -3.16% | 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 |