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

CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	123.00	123.15	122.10	123.15	123.15	-0.02%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.