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

NASDAQ: CARZ · Real-Time Price · USD

94.73

-4.89 (-4.91%)

At close: Oct 30, 2026, 4:00 PM EDT

94.35

-0.38 (-0.40%)

After-hours: Oct 30, 2026, 7:30 PM EDT

CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	96.37	96.37	93.84	94.73	94.73	-4.91%	2,887
Oct 29, 2026	99.76	99.95	99.52	99.62	99.62	-2.07%	2,142
Oct 28, 2026	101.77	101.77	100.91	101.72	101.72	1.02%	16,777
Oct 27, 2026	100.13	100.69	100.13	100.69	100.69	2.35%	501
Oct 26, 2026	97.20	98.42	96.82	98.38	98.38	1.44%	2,500
Oct 23, 2026	97.05	97.05	96.97	96.98	96.98	0.25%	526
Oct 22, 2026	96.90	96.90	96.54	96.74	96.74	-3.94%	9,682
Oct 21, 2026	100.20	100.78	99.81	100.71	100.71	0.51%	4,724
Oct 20, 2026	100.73	100.73	100.20	100.20	100.20	-0.38%	7,582
Oct 19, 2026	101.08	101.08	100.58	100.58	100.58	1.29%	1,243
Oct 16, 2026	101.07	101.07	99.08	99.30	99.30	-2.66%	1,900
Oct 15, 2026	100.87	102.01	100.87	102.01	102.01	-0.47%	7,795
Oct 14, 2026	102.49	102.49	102.49	102.49	102.49	-2.79%	210
Oct 13, 2026	105.43	105.43	105.43	105.43	105.43	-0.09%	145
Oct 12, 2026	105.55	105.55	105.52	105.52	105.52	-1.85%	563
Oct 9, 2026	108.11	108.78	107.49	107.51	107.51	0.19%	12,795
Oct 8, 2026	107.96	108.40	107.31	107.31	107.31	-1.77%	16,349
Oct 7, 2026	109.03	109.25	109.03	109.25	109.25	-1.03%	447
Oct 6, 2026	110.62	110.62	110.38	110.38	110.38	0.47%	1,439
Oct 5, 2026	109.84	109.87	109.84	109.87	109.87	0.10%	262
Oct 2, 2026	110.00	110.00	109.72	109.76	109.75	1.71%	1,073
Oct 1, 2026	107.91	107.91	107.91	107.91	107.91	0.20%	361
Sep 30, 2026	107.62	107.75	107.62	107.69	107.69	0.09%	1,408
Sep 29, 2026	107.59	107.59	107.59	107.59	107.59	0.03%	388
Sep 28, 2026	108.03	108.03	107.42	107.56	107.56	-1.86%	613
Sep 25, 2026	109.24	109.60	109.24	109.60	109.60	0.64%	8,436
Sep 24, 2026	107.87	109.09	107.87	108.90	108.90	0.03%	5,737
Sep 23, 2026	109.00	109.00	108.86	108.86	108.86	-1.59%	1,221
Sep 22, 2026	110.00	111.04	110.00	110.62	110.62	0.96%	3,882
Sep 21, 2026	107.84	109.90	107.69	109.57	109.57	2.98%	16,777
Sep 18, 2026	105.57	106.40	105.57	106.40	106.40	0.11%	287
Sep 17, 2026	105.78	106.45	105.78	106.29	106.29	2.81%	11,389
Sep 16, 2026	105.13	105.13	103.38	103.38	103.38	-0.25%	708
Sep 15, 2026	104.16	104.16	103.53	103.64	103.64	-0.20%	1,178
Sep 14, 2026	104.36	104.36	103.20	103.84	103.84	-3.25%	13,877
Sep 11, 2026	107.33	107.33	107.33	107.33	107.33	1.33%	253
Sep 10, 2026	106.19	106.58	105.92	105.92	105.92	-1.52%	6,089
Sep 9, 2026	107.19	108.18	107.19	107.56	107.56	-0.02%	611
Sep 8, 2026	107.67	108.07	107.26	107.58	107.58	1.12%	7,189
Sep 4, 2026	106.29	106.50	106.14	106.39	106.39	0.65%	664
Sep 3, 2026	105.00	105.70	105.00	105.70	105.70	1.28%	881
Sep 2, 2026	104.20	104.36	104.20	104.36	104.36	0.25%	525
Sep 1, 2026	104.12	104.24	103.41	104.09	104.09	-2.19%	2,339
Aug 31, 2026	106.03	106.57	106.03	106.43	106.43	0.64%	4,411
Aug 28, 2026	107.26	107.26	105.25	105.76	105.76	-0.70%	1,965
Aug 27, 2026	106.16	106.51	105.66	106.51	106.51	1.21%	9,237
Aug 26, 2026	105.00	105.24	105.00	105.24	105.24	-0.37%	375
Aug 25, 2026	105.42	105.63	105.42	105.63	105.63	1.00%	397
Aug 24, 2026	104.58	104.58	104.58	104.58	104.58	-2.01%	363
Aug 21, 2026	106.45	107.30	106.45	106.73	106.73	0.73%	2,885