First Trust S-Network Future Vehicles & Technology ETF CARZ
92.53 USD -1.74 (-1.85%)
Regular-session close
92.05 -0.48 -0.52%
After hours · Nov 13, 4:00 PM ET
91.93 Day range 93.56
70.97 52-week range 123.17
- YTD
- +18.78%
- 1 year
- +22.44%
CARZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.56 | 93.56 | 91.93 | 92.53 | -1.73 | -1.84% | 2,695 |
| Nov 12, 2026 | 93.97 | 94.53 | 93.72 | 94.26 | -1.05 | -1.10% | 1,300 |
| Nov 11, 2026 | 95.22 | 95.77 | 95.22 | 95.31 | +2.75 | +2.97% | 1,400 |
| Nov 10, 2026 | 93.43 | 93.43 | 91.50 | 92.56 | -0.80 | -0.86% | 14,800 |
| Nov 9, 2026 | 91.00 | 93.38 | 91.00 | 93.36 | +3.11 | +3.45% | 5,400 |
| Nov 6, 2026 | 89.98 | 90.32 | 89.98 | 90.25 | +1.62 | +1.83% | 6,900 |
| Nov 5, 2026 | 88.75 | 89.04 | 88.26 | 88.63 | -5.94 | -6.28% | 6,500 |
| Nov 4, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | +0.44 | +0.47% | 500 |
| Nov 3, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | +0.68 | +0.73% | 400 |
| Nov 2, 2026 | 96.20 | 96.20 | 93.45 | 93.45 | -1.28 | -1.35% | 600 |
| Oct 30, 2026 | 96.37 | 96.37 | 93.84 | 94.73 | -4.89 | -4.91% | 2,900 |
| Oct 29, 2026 | 99.76 | 99.95 | 99.52 | 99.62 | -2.10 | -2.06% | 2,100 |
| Oct 28, 2026 | 101.77 | 101.77 | 100.91 | 101.72 | +1.03 | +1.02% | 16,800 |
| Oct 27, 2026 | 100.13 | 100.69 | 100.13 | 100.69 | +2.31 | +2.35% | 500 |
| Oct 26, 2026 | 97.20 | 98.42 | 96.82 | 98.38 | +1.40 | +1.44% | 2,500 |
| Oct 23, 2026 | 97.05 | 97.05 | 96.97 | 96.98 | +0.24 | +0.25% | 500 |
| Oct 22, 2026 | 96.90 | 96.90 | 96.54 | 96.74 | -3.97 | -3.94% | 9,700 |
| Oct 21, 2026 | 100.20 | 100.78 | 99.81 | 100.71 | +0.51 | +0.51% | 4,700 |
| Oct 20, 2026 | 100.73 | 100.73 | 100.20 | 100.20 | -0.38 | -0.38% | 7,600 |
| Oct 19, 2026 | 101.08 | 101.08 | 100.58 | 100.58 | +1.28 | +1.29% | 1,200 |
| Oct 16, 2026 | 101.07 | 101.07 | 99.08 | 99.30 | -2.71 | -2.66% | 1,900 |
| Oct 15, 2026 | 100.87 | 102.01 | 100.87 | 102.01 | -0.48 | -0.47% | 7,800 |
| Oct 14, 2026 | 102.49 | 102.49 | 102.49 | 102.49 | -2.94 | -2.79% | 200 |
| Oct 13, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | -0.09 | -0.09% | 100 |
| Oct 12, 2026 | 105.55 | 105.55 | 105.52 | 105.52 | -1.99 | -1.85% | 600 |
| Oct 9, 2026 | 108.11 | 108.78 | 107.49 | 107.51 | +0.20 | +0.19% | 12,800 |
| Oct 8, 2026 | 107.96 | 108.40 | 107.31 | 107.31 | -1.94 | -1.78% | 16,300 |
| Oct 7, 2026 | 109.03 | 109.25 | 109.03 | 109.25 | -1.13 | -1.02% | 400 |
| Oct 6, 2026 | 110.62 | 110.62 | 110.38 | 110.38 | +0.51 | +0.46% | 1,400 |
| Oct 5, 2026 | 109.84 | 109.87 | 109.84 | 109.87 | +0.12 | +0.11% | 300 |
| Oct 2, 2026 | 110.00 | 110.00 | 109.72 | 109.75 | +1.84 | +1.71% | 1,100 |
| Oct 1, 2026 | 107.91 | 107.91 | 107.91 | 107.91 | +0.22 | +0.20% | 400 |
| Sep 30, 2026 | 107.62 | 107.75 | 107.62 | 107.69 | +0.10 | +0.09% | 1,400 |
| Sep 29, 2026 | 107.59 | 107.59 | 107.59 | 107.59 | +0.03 | +0.03% | 400 |
| Sep 28, 2026 | 108.03 | 108.03 | 107.42 | 107.56 | -2.04 | -1.86% | 600 |
| Sep 25, 2026 | 109.24 | 109.60 | 109.24 | 109.60 | +0.70 | +0.64% | 8,400 |
| Sep 24, 2026 | 107.87 | 109.09 | 107.87 | 108.90 | +0.04 | +0.04% | 5,700 |
| Sep 23, 2026 | 109.00 | 109.00 | 108.86 | 108.86 | -1.76 | -1.59% | 1,200 |
| Sep 22, 2026 | 110.00 | 111.04 | 110.00 | 110.62 | +1.05 | +0.96% | 3,900 |
| Sep 21, 2026 | 107.84 | 109.90 | 107.69 | 109.57 | +3.17 | +2.98% | 16,800 |
| Sep 18, 2026 | 105.57 | 106.40 | 105.57 | 106.40 | +0.11 | +0.10% | 300 |
| Sep 17, 2026 | 105.78 | 106.45 | 105.78 | 106.29 | +2.91 | +2.81% | 11,400 |
| Sep 16, 2026 | 105.13 | 105.13 | 103.38 | 103.38 | -0.26 | -0.25% | 700 |
| Sep 15, 2026 | 104.16 | 104.16 | 103.53 | 103.64 | -0.20 | -0.19% | 1,200 |
| Sep 14, 2026 | 104.36 | 104.36 | 103.20 | 103.84 | -3.49 | -3.25% | 13,900 |
| Sep 11, 2026 | 107.33 | 107.33 | 107.33 | 107.33 | +1.41 | +1.33% | 300 |
| Sep 10, 2026 | 106.19 | 106.58 | 105.92 | 105.92 | -1.64 | -1.52% | 6,100 |
| Sep 9, 2026 | 107.19 | 108.18 | 107.19 | 107.56 | -0.02 | -0.02% | 600 |
| Sep 8, 2026 | 107.67 | 108.07 | 107.26 | 107.58 | +1.19 | +1.12% | 7,200 |
| Sep 4, 2026 | 106.29 | 106.50 | 106.14 | 106.39 | +0.69 | +0.65% | 700 |
| Sep 3, 2026 | 105.00 | 105.70 | 105.00 | 105.70 | +1.34 | +1.28% | 900 |
| Sep 2, 2026 | 104.20 | 104.36 | 104.20 | 104.36 | +0.27 | +0.26% | 500 |
| Sep 1, 2026 | 104.12 | 104.24 | 103.41 | 104.09 | -2.34 | -2.20% | 2,300 |
| Aug 31, 2026 | 106.03 | 106.57 | 106.03 | 106.43 | +0.67 | +0.63% | 4,400 |
| Aug 28, 2026 | 107.26 | 107.26 | 105.25 | 105.76 | -0.75 | -0.70% | 2,000 |
| Aug 27, 2026 | 106.16 | 106.51 | 105.66 | 106.51 | +1.27 | +1.21% | 9,200 |
| Aug 26, 2026 | 105.00 | 105.24 | 105.00 | 105.24 | -0.39 | -0.37% | 400 |
| Aug 25, 2026 | 105.42 | 105.63 | 105.42 | 105.63 | +1.05 | +1.00% | 400 |
| Aug 24, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | -2.15 | -2.01% | 400 |
| Aug 21, 2026 | 106.45 | 107.30 | 106.45 | 106.73 | +0.77 | +0.73% | 2,900 |
| Aug 20, 2026 | 106.36 | 106.36 | 105.55 | 105.96 | +0.16 | +0.15% | 800 |
| Aug 19, 2026 | 105.85 | 105.85 | 105.79 | 105.80 | +0.10 | +0.09% | 700 |
| Aug 18, 2026 | 105.46 | 105.70 | 104.89 | 105.70 | -4.40 | -4.00% | 5,300 |
| Aug 17, 2026 | 110.51 | 111.58 | 109.99 | 110.10 | +0.71 | +0.65% | 3,700 |
| Aug 14, 2026 | 109.30 | 109.60 | 109.30 | 109.39 | +0.97 | +0.89% | 1,500 |
65 days, newest first. Daily bars as drawn on the CARZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.