Skip to main content
logo
First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
107.51
+0.20 (0.19%)
At close: Oct 9, 2026, 4:00 PM EDT
106.96
-0.55 (-0.51%)
After-hours: Oct 9, 2026, 7:30 PM EDT

CARZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026108.11108.78107.49107.51107.510.19%12,796
Oct 8, 2026107.96108.40107.31107.31107.31-1.77%16,349
Oct 7, 2026109.03109.25109.03109.25109.25-1.03%447
Oct 6, 2026110.62110.62110.38110.38110.380.47%1,439
Oct 5, 2026109.84109.87109.84109.87109.870.10%262
Oct 2, 2026110.00110.00109.72109.76109.751.71%1,073
Oct 1, 2026107.91107.91107.91107.91107.910.20%361
Sep 30, 2026107.62107.75107.62107.69107.690.09%1,408
Sep 29, 2026107.59107.59107.59107.59107.590.03%388
Sep 28, 2026108.03108.03107.42107.56107.56-1.86%613
Sep 25, 2026109.24109.60109.24109.60109.600.64%8,436
Sep 24, 2026107.87109.09107.87108.90108.900.03%5,737
Sep 23, 2026109.00109.00108.86108.86108.86-1.59%1,221
Sep 22, 2026110.00111.04110.00110.62110.620.96%3,882
Sep 21, 2026107.84109.90107.69109.57109.572.98%16,777
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