Skip to main content
logo
First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
106.40
+0.11 (0.10%)
At close: Sep 18, 2026, 4:00 PM EDT
105.79
-0.61 (-0.57%)
After-hours: Sep 18, 2026, 7:30 PM EDT

CARZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026105.57106.40105.57106.40106.400.11%287
Sep 17, 2026105.78106.45105.78106.29106.292.81%11,389
Sep 16, 2026105.13105.13103.38103.38103.38-0.25%708
Sep 15, 2026104.16104.16103.53103.64103.64-0.20%1,178
Sep 14, 2026104.36104.36103.20103.84103.84-3.25%13,877
Sep 11, 2026107.33107.33107.33107.33107.331.33%253
Sep 10, 2026106.19106.58105.92105.92105.92-1.52%6,089
Sep 9, 2026107.19108.18107.19107.56107.56-0.02%611
Sep 8, 2026107.67108.07107.26107.58107.581.12%7,189
Sep 4, 2026106.29106.50106.14106.39106.390.65%664
Sep 3, 2026105.00105.70105.00105.70105.701.28%881
Sep 2, 2026104.20104.36104.20104.36104.360.25%525
Sep 1, 2026104.12104.24103.41104.09104.09-2.19%2,339
Aug 31, 2026106.03106.57106.03106.43106.430.64%4,411
Aug 28, 2026107.26107.26105.25105.76105.76-0.70%1,965
Aug 27, 2026106.16106.51105.66106.51106.511.21%9,237
Aug 26, 2026105.00105.24105.00105.24105.24-0.37%375
Aug 25, 2026105.42105.63105.42105.63105.631.00%397
Aug 24, 2026104.58104.58104.58104.58104.58-2.01%363
Aug 21, 2026106.45107.30106.45106.73106.730.73%2,885
Aug 20, 2026106.36106.36105.55105.96105.960.14%829
Aug 19, 2026105.85105.85105.79105.81105.800.10%713
Aug 18, 2026105.46105.70104.89105.70105.70-3.99%5,265
Aug 17, 2026110.51111.58109.99110.10110.100.65%3,662
Aug 14, 2026109.30109.60109.30109.39109.390.89%1,455
Aug 13, 2026108.43108.99108.42108.42108.420.39%1,660
Aug 12, 2026108.77108.77108.00108.00108.000.95%1,448
Aug 11, 2026106.54107.55105.99106.98106.98-0.12%19,869
Aug 10, 2026107.10108.10106.95107.11107.11-0.49%4,979
Aug 7, 2026106.99108.00106.99107.63107.631.61%1,215
Aug 6, 2026105.51105.93105.36105.93105.93-0.46%980
Aug 5, 2026107.99107.99106.30106.41106.41-1.08%4,659
Aug 4, 2026104.79108.00104.79107.58107.583.99%9,918
Aug 3, 2026101.28103.50101.28103.45103.451.28%2,655
Jul 31, 2026101.75102.14101.75102.14102.14-0.24%687
Jul 30, 2026100.62102.39100.62102.39102.395.81%1,524
Jul 29, 202696.8798.3596.7696.7696.76-2.72%1,099
Jul 28, 202698.7099.4798.6899.4799.47-1.49%1,338
Jul 27, 202699.15101.3999.15100.97100.97-0.38%11,502
Jul 24, 2026102.70102.71100.91101.36101.36-2.57%10,897
Jul 23, 2026104.57104.57103.45104.04104.04-2.35%1,370
Jul 22, 2026106.55106.55106.55106.55106.55-0.03%403
Jul 21, 2026105.53106.75104.80106.58106.583.39%12,905
Jul 20, 2026103.19103.27101.89103.08103.080.03%10,318
Jul 17, 2026101.96103.22101.45103.05103.04-1.07%1,727
Jul 16, 2026104.24104.40103.78104.16104.16-3.33%2,101
Jul 15, 2026107.94107.94105.37107.76107.76-1.55%5,065
Jul 14, 2026109.87109.91108.94109.46109.461.93%2,493
Jul 13, 2026107.09108.51106.37107.38107.38-3.25%4,911
Jul 10, 2026109.85111.60109.85110.99110.99-0.25%3,520