Skip to main content
logo
First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
104.58
-2.15 (-2.01%)
At close: Aug 24, 2026, 4:00 PM EDT
104.73
+0.15 (0.14%)
After-hours: Aug 24, 2026, 7:30 PM EDT

CARZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026104.58104.58104.58104.58104.58-2.01%362
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
Jul 9, 2026111.86111.86111.26111.26111.262.07%474
Jul 8, 2026107.45109.40107.45109.00109.000.36%2,107
Jul 7, 2026108.37109.44107.36108.61108.61-4.53%3,298
Jul 6, 2026114.76114.76113.14113.76113.763.38%20,597
Jul 2, 2026111.55111.55108.55110.03110.03-3.39%1,321
Jul 1, 2026116.05116.05113.90113.90113.90-3.91%1,041
Jun 30, 2026116.72118.53116.72118.53118.533.55%1,801
Jun 29, 2026113.12114.46111.87114.46114.461.94%7,347
Jun 26, 2026112.51113.25111.27112.29112.29-2.21%1,069
Jun 25, 2026113.97115.03113.97114.82114.821.80%1,097
Jun 24, 2026112.84113.45110.96112.79112.79-0.77%5,989
Jun 23, 2026114.89115.51113.21113.67113.67-6.26%2,065
Jun 22, 2026121.00122.52120.47121.26121.261.10%14,683
Jun 18, 2026118.58119.94118.58119.94119.943.93%1,481
Jun 17, 2026117.70118.37114.76115.41115.41-0.66%2,242
Jun 16, 2026119.12119.12115.53116.17116.17-3.56%2,200
Jun 15, 2026119.20121.24119.20120.46120.463.89%10,333
Jun 12, 2026116.18116.81115.95115.95115.951.73%4,500