First Trust S-Network Future Vehicles & Technology ETF

CARZ
🏛️ usa →
72.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.21 57.42 56.72 56.90 0.0M
2023-12-28 57.60 57.75 57.29 57.29 0.0M
2023-12-27 57.06 57.17 57.00 57.14 0.0M
2023-12-26 56.24 56.78 56.24 56.78 0.0M
2023-12-22 56.58 56.58 56.10 56.29 0.0M
2023-12-21 56.02 56.23 55.83 56.23 0.0M
2023-12-20 56.28 56.37 55.25 55.25 0.0M
2023-12-19 55.76 56.36 55.76 56.36 0.0M
2023-12-18 55.84 55.88 55.01 55.60 0.0M
2023-12-15 55.99 55.99 55.89 55.90 0.0M
2023-12-14 54.91 55.96 54.91 55.79 0.0M
2023-12-13 53.02 54.43 53.02 54.43 0.0M
2023-12-12 53.65 53.65 53.33 53.61 0.0M
2023-12-11 53.34 53.65 53.31 53.65 0.0M
2023-12-08 53.19 53.48 53.02 53.33 0.0M
2023-12-07 52.62 53.03 52.62 53.00 0.0M
2023-12-06 52.64 52.64 52.27 52.27 0.0M
2023-12-05 51.63 52.16 51.63 51.81 0.0M
2023-12-04 52.13 52.35 51.77 52.01 0.0M
2023-12-01 52.64 53.05 52.63 53.00 0.0M
2023-11-30 52.90 53.17 52.14 52.60 0.0M
2023-11-29 53.14 53.14 52.85 52.85 0.0M
2023-11-28 52.26 52.78 52.26 52.78 0.0M
2023-11-27 52.22 52.28 52.22 52.28 0.0M
2023-11-24 53.02 53.02 53.02 53.02 0.0M
2023-11-22 52.61 52.74 52.11 52.48 0.0M
2023-11-21 52.39 52.67 52.36 52.43 0.0M
2023-11-20 53.17 53.47 53.17 53.43 0.0M
2023-11-17 52.45 52.99 52.38 52.63 0.0M
2023-11-16 52.51 52.66 52.18 52.42 0.0M
2023-11-15 52.52 52.88 52.29 52.53 0.0M
2023-11-14 51.53 52.54 51.53 52.54 0.0M
2023-11-13 50.25 50.51 50.25 50.32 0.0M
2023-11-10 50.20 50.58 50.20 50.39 0.0M
2023-11-09 50.58 50.58 49.61 49.77 0.0M
2023-11-08 50.07 50.51 49.97 50.02 0.0M
2023-11-07 50.40 50.66 50.28 50.56 0.0M
2023-11-06 50.60 50.60 50.26 50.57 0.0M
2023-11-03 49.80 50.57 49.80 50.44 0.0M
2023-11-02 48.80 49.05 48.80 49.03 0.0M
2023-11-01 47.32 48.05 47.17 48.05 0.0M
2023-10-31 46.55 47.04 46.26 46.80 0.0M
2023-10-30 47.10 47.22 46.64 46.67 0.0M
2023-10-27 47.19 47.22 46.89 46.89 0.0M
2023-10-26 47.32 47.39 46.75 47.09 0.0M
2023-10-25 48.02 48.20 47.50 47.50 0.0M
2023-10-24 48.75 49.16 48.69 49.16 0.0M
2023-10-23 48.10 48.98 48.10 48.67 0.0M
2023-10-20 49.28 49.41 48.50 48.50 0.0M
2023-10-19 49.98 49.99 49.25 49.26 0.0M
2023-10-18 50.60 50.60 49.92 50.04 0.0M
2023-10-17 51.64 51.64 50.50 51.11 0.0M
2023-10-16 51.63 51.63 51.23 51.23 0.0M
2023-10-13 51.73 51.73 50.77 51.04 0.0M
2023-10-12 52.22 52.44 51.73 51.73 0.0M
2023-10-11 52.22 52.37 51.86 52.07 0.0M
2023-10-10 51.22 52.13 51.22 52.07 0.0M
2023-10-09 50.58 51.31 50.38 51.04 0.0M
2023-10-06 51.32 51.49 51.32 51.38 0.0M
2023-10-05 50.90 50.90 50.28 50.42 0.0M
2023-10-04 50.19 50.74 49.79 50.59 0.0M
2023-10-03 50.31 50.45 50.10 50.45 0.0M
2023-10-02 51.08 51.45 50.80 51.16 0.0M
2023-09-29 51.71 52.13 51.23 51.24 0.0M
2023-09-28 51.04 51.71 50.84 51.71 0.0M
2023-09-27 50.87 50.87 50.14 50.67 0.0M
2023-09-26 51.19 51.19 50.41 50.41 0.0M
2023-09-25 50.87 51.29 49.79 51.26 0.0M
2023-09-22 51.72 51.75 51.33 51.46 0.0M
2023-09-21 51.43 51.71 51.24 51.24 0.0M
2023-09-20 53.43 53.69 52.50 52.50 0.0M
2023-09-19 53.24 53.38 53.24 53.38 0.0M
2023-09-18 53.38 53.71 53.20 53.40 0.0M
2023-09-15 53.99 53.99 53.66 53.86 0.0M
2023-09-14 54.01 54.29 53.70 54.15 0.0M
2023-09-13 53.67 53.99 53.42 53.70 0.0M
2023-09-12 53.46 53.78 53.44 53.65 0.0M
2023-09-11 53.78 53.78 53.43 53.60 0.0M
2023-09-08 53.25 53.48 53.01 53.02 0.0M
2023-09-07 53.25 53.34 52.97 53.25 0.0M
2023-09-06 54.64 54.64 53.90 54.18 0.0M
2023-09-05 54.48 54.95 54.38 54.79 0.1M
2023-09-01 54.76 54.89 54.56 54.65 0.0M
2023-08-31 54.54 54.71 54.35 54.44 0.0M
2023-08-30 54.52 54.60 54.38 54.43 0.0M
2023-08-29 54.31 54.54 54.18 54.36 0.0M
2023-08-28 53.08 53.31 52.97 53.15 0.0M
2023-08-25 52.59 52.76 52.22 52.65 0.0M
2023-08-24 52.67 52.82 52.21 52.21 0.0M
2023-08-23 52.67 53.59 52.67 53.40 0.0M
2023-08-22 53.54 53.54 52.63 52.84 0.0M
2023-08-21 52.15 53.07 52.15 52.85 0.0M
2023-08-18 51.53 52.13 51.48 52.00 0.0M
2023-08-17 52.92 52.92 52.19 52.31 0.0M
2023-08-16 53.29 53.54 52.60 52.60 0.0M
2023-08-15 54.04 54.04 53.37 53.43 0.0M
2023-08-14 53.45 54.44 53.38 54.35 0.0M
2023-08-11 54.27 54.27 53.76 54.09 0.0M
2023-08-10 55.17 55.17 54.55 54.63 0.0M
2023-08-09 55.25 55.45 54.65 54.89 0.0M
2023-08-08 55.41 55.69 55.00 55.51 0.0M
2023-08-07 56.37 56.57 55.88 56.21 0.1M
2023-08-04 56.73 57.31 56.27 56.27 0.0M
2023-08-03 56.13 57.14 56.13 56.78 0.0M
2023-08-02 57.64 57.64 56.60 56.60 0.0M
2023-08-01 58.31 58.76 58.31 58.37 0.1M
2023-07-31 58.69 58.89 58.53 58.89 0.0M
2023-07-28 57.97 58.53 57.97 58.40 0.0M
2023-07-27 58.11 58.33 57.04 57.13 0.0M
2023-07-26 57.50 58.00 57.29 57.50 0.0M
2023-07-25 57.33 57.90 57.33 57.54 0.0M
2023-07-24 56.77 57.30 56.67 56.96 0.1M
2023-07-21 57.56 57.62 56.97 57.00 0.0M
2023-07-20 58.43 58.43 57.00 57.22 0.0M
2023-07-19 59.22 59.44 58.65 58.90 0.0M
2023-07-18 58.52 59.36 58.50 59.06 0.0M
2023-07-17 58.16 58.68 57.72 58.41 0.0M
2023-07-14 58.76 59.58 57.93 58.05 0.0M
2023-07-13 57.95 58.67 57.93 58.65 0.0M
2023-07-12 57.76 57.98 57.26 57.57 0.0M
2023-07-11 56.52 56.59 55.98 56.59 0.0M
2023-07-10 56.00 56.24 55.43 56.24 0.0M
2023-07-07 55.80 56.64 55.55 55.99 0.0M
2023-07-06 55.50 55.55 54.95 55.55 0.1M
2023-07-05 56.23 56.39 56.01 56.01 0.0M
2023-07-03 56.23 56.55 56.10 56.55 0.0M
2023-06-30 55.45 56.02 55.43 55.85 0.0M
2023-06-29 54.46 54.91 54.44 54.91 0.0M
2023-06-28 53.87 54.65 53.87 54.44 0.0M
2023-06-27 53.66 54.78 53.50 54.77 0.0M
2023-06-26 54.09 54.33 53.69 53.69 0.0M
2023-06-23 54.23 54.23 53.91 53.91 0.0M
2023-06-22 55.10 55.29 54.66 55.29 0.0M
2023-06-21 55.53 55.54 55.00 55.24 0.0M
2023-06-20 56.25 56.27 55.19 55.90 0.1M
2023-06-16 57.65 57.65 56.29 56.29 0.0M
2023-06-15 56.28 57.04 56.28 56.75 0.0M
2023-06-14 56.00 56.99 56.00 56.70 0.0M
2023-06-13 56.06 56.44 55.37 56.31 0.0M
2023-06-12 54.64 55.24 54.34 55.12 0.0M
2023-06-09 54.18 54.50 53.83 54.04 0.0M
2023-06-08 53.45 53.87 53.32 53.76 0.0M
2023-06-07 53.46 53.77 53.02 53.02 0.0M
2023-06-06 52.53 53.65 52.53 53.62 0.0M
2023-06-05 52.74 53.03 52.67 52.76 0.0M
2023-06-02 52.99 54.52 52.83 53.22 0.1M
2023-06-01 51.60 52.55 51.60 52.44 0.0M
2023-05-31 51.89 51.91 51.33 51.39 0.0M
2023-05-30 52.94 52.94 52.32 52.32 0.0M
2023-05-26 50.93 52.27 50.93 52.27 0.0M
2023-05-25 50.69 50.82 50.19 50.70 0.0M
2023-05-24 49.18 49.31 49.18 49.31 0.0M
2023-05-23 50.38 50.53 50.01 50.01 0.0M
2023-05-22 50.17 50.70 50.17 50.67 0.0M
2023-05-19 50.14 50.30 49.97 50.29 0.0M
2023-05-18 49.68 50.50 49.68 50.05 0.0M
2023-05-17 48.62 49.56 48.61 49.56 0.0M
2023-05-16 48.44 48.86 48.34 48.49 0.0M
2023-05-15 48.49 48.94 48.49 48.94 0.0M
2023-05-12 48.54 48.54 47.83 48.16 0.0M
2023-05-11 48.34 48.58 48.03 48.28 0.0M
2023-05-10 48.79 48.79 48.12 48.64 0.0M
2023-05-09 48.44 48.44 48.04 48.08 0.0M
2023-05-08 48.14 48.76 48.14 48.76 0.0M
2023-05-05 47.50 48.44 47.50 48.43 0.0M
2023-05-04 46.86 47.24 46.86 47.02 0.0M
2023-05-03 47.40 47.40 47.40 47.40 0.0M
2023-05-02 47.13 47.58 47.13 47.41 0.0M
2023-05-01 47.61 48.07 47.61 48.07 0.0M
2023-04-28 47.70 48.03 47.46 48.00 0.0M
2023-04-27 47.07 47.50 46.76 47.48 0.0M
2023-04-26 47.07 47.08 47.07 47.08 0.0M
2023-04-25 47.00 47.18 46.67 46.67 0.0M
2023-04-24 48.04 48.08 47.67 48.08 0.0M
2023-04-21 47.98 48.12 47.87 48.00 0.0M
2023-04-20 48.19 48.73 48.03 48.27 0.0M
2023-04-19 49.33 49.33 49.04 49.08 0.0M
2023-04-18 49.81 49.81 49.63 49.75 0.0M
2023-04-17 49.31 49.43 48.98 49.43 0.0M
2023-04-14 49.40 49.40 49.40 49.40 0.0M
2023-04-13 49.04 49.42 48.92 49.26 0.0M
2023-04-12 49.85 49.85 48.63 48.63 0.0M
2023-04-11 49.61 49.61 49.43 49.58 0.0M
2023-04-10 49.70 49.70 49.30 49.54 0.0M
2023-04-06 48.43 49.00 48.43 48.79 0.0M
2023-04-05 49.54 49.54 48.50 48.78 0.0M
2023-04-04 50.71 50.71 49.75 49.89 0.0M
2023-04-03 50.80 50.80 49.90 50.64 0.0M
2023-03-31 50.44 50.96 50.39 50.96 0.0M
2023-03-30 50.01 50.46 50.01 50.17 0.0M
2023-03-29 48.97 49.69 48.97 49.69 0.0M
2023-03-28 48.15 48.39 47.93 48.31 0.0M
2023-03-27 48.90 48.90 48.19 48.62 0.0M
2023-03-24 48.32 48.77 48.32 48.77 0.0M
2023-03-23 49.15 49.81 49.07 49.07 0.0M
2023-03-22 49.06 49.48 48.50 48.50 0.0M
2023-03-21 48.36 49.04 48.26 48.97 0.0M
2023-03-20 47.59 48.02 47.59 48.02 0.0M
2023-03-17 47.66 47.85 47.66 47.66 0.0M
2023-03-16 47.05 48.25 47.05 48.21 0.0M
2023-03-15 46.23 46.72 46.17 46.72 0.0M
2023-03-14 47.38 47.38 46.70 47.30 0.0M
2023-03-13 45.70 47.02 45.70 46.45 0.0M
2023-03-10 47.05 47.17 46.40 46.45 0.0M
2023-03-09 48.45 48.51 47.23 47.23 0.0M
2023-03-08 48.38 48.58 48.15 48.58 0.0M
2023-03-07 48.34 48.34 47.78 47.88 0.0M
2023-03-06 49.43 49.57 48.97 49.03 0.0M
2023-03-03 48.85 49.46 48.74 48.98 0.0M
2023-03-02 47.25 48.13 47.25 48.08 0.0M
2023-03-01 48.24 48.68 47.84 48.07 0.0M
2023-02-28 47.85 48.33 47.75 47.75 0.0M
2023-02-27 47.79 48.09 47.79 48.08 0.0M
2023-02-24 47.38 47.38 47.08 47.19 0.0M
2023-02-23 48.45 48.75 48.08 48.50 0.0M
2023-02-22 47.64 47.84 47.08 47.56 0.0M
2023-02-21 48.51 48.51 47.51 47.51 0.0M
2023-02-17 48.85 49.19 48.85 49.19 0.0M
2023-02-16 49.50 50.28 49.46 49.46 0.0M
2023-02-15 49.62 50.31 49.62 50.22 0.0M
2023-02-14 49.13 50.29 48.89 50.29 0.0M
2023-02-13 49.06 49.57 48.81 49.32 0.0M
2023-02-10 48.70 48.98 48.70 48.93 0.0M
2023-02-09 50.75 50.75 49.31 49.82 0.0M
2023-02-08 50.18 50.53 49.58 49.62 0.0M
2023-02-07 49.81 50.59 49.66 50.59 0.0M
2023-02-06 49.83 49.83 49.44 49.44 0.0M
2023-02-03 50.26 51.00 49.99 49.99 0.0M
2023-02-02 50.55 51.20 50.19 51.06 0.0M
2023-02-01 48.33 49.99 48.33 49.99 0.0M
2023-01-31 47.16 48.05 47.16 48.05 0.0M
2023-01-30 47.88 48.13 47.50 47.50 0.0M
2023-01-27 47.80 49.12 47.78 48.53 0.0M
2023-01-26 47.74 47.96 47.16 47.96 0.0M
2023-01-25 45.96 46.91 45.96 46.85 0.0M
2023-01-24 45.81 46.95 45.81 46.89 0.0M
2023-01-23 45.55 47.12 45.55 46.92 0.0M
2023-01-20 44.58 45.50 44.58 45.50 0.0M
2023-01-19 44.46 44.46 44.24 44.28 0.0M
2023-01-18 44.94 45.12 44.75 44.75 0.0M
2023-01-17 45.00 45.36 45.00 45.36 0.0M
2023-01-13 44.23 44.78 44.23 44.78 0.0M
2023-01-12 44.44 44.87 44.38 44.87 0.0M
2023-01-11 43.83 44.25 43.83 44.25 0.0M
2023-01-10 42.74 43.38 42.74 43.29 0.0M
2023-01-09 42.76 43.56 42.76 43.18 0.0M
2023-01-06 41.28 42.35 41.28 42.07 0.0M
2023-01-05 41.00 41.24 41.00 41.00 0.0M
2023-01-04 40.98 41.68 40.76 41.44 0.0M
2023-01-03 41.19 41.19 40.30 40.38 0.0M