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

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

58.62

-0.29

(-0.49%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	58.67	58.67	57.98	58.62	58.62	1,700
30 may 2024	58.58	58.95	58.58	58.91	58.91	1,000
29 may 2024	58.75	58.75	58.63	58.63	58.63	900
28 may 2024	59.88	60.02	59.76	60.02	60.02	3,400
24 may 2024	59.19	59.55	59.19	59.55	59.55	1,900
23 may 2024	59.05	59.35	58.44	58.44	58.44	1,500
22 may 2024	59.69	59.69	59.06	59.69	59.69	2,100
21 may 2024	58.99	59.00	58.99	59.00	59.00	300
20 may 2024	59.26	59.50	59.14	59.28	59.28	1,300
17 may 2024	59.00	59.47	58.89	59.47	59.47	1,500
16 may 2024	58.97	59.31	58.97	59.00	59.00	1,200
15 may 2024	59.14	59.41	58.88	59.22	59.22	1,600
14 may 2024	58.20	58.80	58.20	58.80	58.80	1,200
13 may 2024	57.55	58.02	57.55	57.59	57.59	1,200
10 may 2024	57.82	57.82	57.30	57.38	57.38	2,000
09 may 2024	57.78	58.01	57.52	58.00	58.00	1,800
08 may 2024	57.49	58.04	57.40	57.64	57.64	1,500
07 may 2024	58.23	58.53	57.75	57.79	57.79	1,800
06 may 2024	57.64	58.45	57.64	58.18	58.18	3,200
03 may 2024	57.32	57.41	57.32	57.41	57.41	600
02 may 2024	56.16	56.70	55.96	56.70	56.70	700
01 may 2024	55.31	55.51	55.20	55.20	55.20	700
30 abr 2024	56.91	56.91	56.00	56.00	56.00	800
29 abr 2024	56.67	57.14	56.67	57.14	57.14	900
26 abr 2024	55.94	56.20	55.94	56.20	56.20	700
25 abr 2024	54.62	55.43	54.62	55.08	55.08	1,400
24 abr 2024	55.31	55.50	54.66	55.20	55.20	1,400
23 abr 2024	53.56	54.43	53.56	54.33	54.33	1,000
22 abr 2024	53.36	53.67	53.29	53.67	53.67	1,100
19 abr 2024	53.94	54.33	53.45	53.45	53.45	500
18 abr 2024	55.07	55.07	54.60	54.60	54.60	600
17 abr 2024	55.88	55.88	55.39	55.39	55.39	500
16 abr 2024	55.71	55.93	55.71	55.80	55.80	3,400
15 abr 2024	57.31	57.31	56.56	56.56	56.56	900
12 abr 2024	57.53	57.53	56.99	56.99	56.99	1,000
11 abr 2024	58.29	58.90	57.73	58.90	58.90	1,000
10 abr 2024	57.99	58.11	57.80	57.80	57.80	2,200
09 abr 2024	58.25	58.86	58.25	58.86	58.86	500
08 abr 2024	58.65	58.71	58.38	58.59	58.59	2,000
05 abr 2024	57.72	58.15	57.72	57.86	57.86	1,600
04 abr 2024	57.85	57.85	57.85	57.85	57.85	200
03 abr 2024	57.71	58.92	57.71	58.46	58.46	29,000
02 abr 2024	58.34	58.57	58.14	58.37	58.37	1,400
01 abr 2024	58.80	59.66	58.80	59.10	59.10	3,800
28 mar 2024	59.03	59.03	58.78	58.87	58.87	1,200
27 mar 2024	58.39	58.87	58.39	58.87	58.87	600
26 mar 2024	58.68	58.68	58.28	58.28	58.28	1,700
25 mar 2024	58.00	58.80	57.93	58.80	58.80	2,100
22 mar 2024	58.60	58.99	58.57	58.57	58.57	1,400
21 mar 2024	59.12	59.26	58.75	59.02	59.02	2,000
20 mar 2024	57.50	58.40	57.26	58.40	58.40	1,200
19 mar 2024	57.24	57.34	57.24	57.29	57.29	1,400
18 mar 2024	58.08	58.08	57.77	57.85	57.85	1,200
15 mar 2024	57.04	57.36	57.04	57.23	57.23	4,300
14 mar 2024	57.51	57.81	57.51	57.81	57.81	1,000
13 mar 2024	58.39	58.39	58.39	58.39	58.39	100
12 mar 2024	58.33	59.19	58.33	59.06	59.06	5,200
11 mar 2024	58.07	58.37	58.05	58.05	58.05	3,300
08 mar 2024	59.62	60.00	58.45	58.83	58.83	2,700
07 mar 2024	59.00	59.69	59.00	59.48	59.48	6,700
06 mar 2024	58.43	58.87	58.09	58.47	58.47	10,000
05 mar 2024	57.45	57.45	57.45	57.45	57.45	300
04 mar 2024	58.98	58.98	58.75	58.78	58.78	1,400
01 mar 2024	57.92	59.27	57.92	58.72	58.72	2,400
29 feb 2024	57.05	57.82	57.05	57.82	57.82	3,400
28 feb 2024	56.66	56.66	56.41	56.58	56.58	2,100
27 feb 2024	56.98	57.21	56.97	57.21	57.21	1,700
26 feb 2024	56.76	57.13	56.67	56.80	56.80	4,700
23 feb 2024	56.92	56.92	56.55	56.55	56.55	500
22 feb 2024	56.96	56.96	56.92	56.92	56.92	400
21 feb 2024	55.82	55.82	55.21	55.47	55.47	1,400
20 feb 2024	56.07	56.07	55.36	55.82	55.82	1,800
16 feb 2024	57.04	57.04	56.36	56.38	56.38	2,500
15 feb 2024	56.50	56.51	56.18	56.47	56.47	900
14 feb 2024	55.93	56.49	55.93	56.49	56.49	1,100
13 feb 2024	55.30	55.30	55.30	55.30	55.30	400
12 feb 2024	56.62	57.49	56.62	56.75	56.75	4,800
09 feb 2024	56.27	56.67	56.27	56.67	56.67	1,600
08 feb 2024	55.65	56.00	55.65	55.99	55.99	2,100
07 feb 2024	55.20	55.65	55.20	55.64	55.64	2,800
06 feb 2024	54.82	54.90	54.82	54.90	54.90	500
05 feb 2024	54.53	54.75	54.09	54.41	54.41	9,700
02 feb 2024	54.46	54.65	54.44	54.59	54.59	1,800
01 feb 2024	54.08	54.48	54.06	54.37	54.37	1,500
31 ene 2024	54.35	54.35	54.00	54.00	54.00	1,700
30 ene 2024	55.40	55.41	55.18	55.21	55.21	1,800
29 ene 2024	55.12	55.73	55.12	55.73	55.73	2,600
26 ene 2024	55.10	55.23	54.91	55.06	55.06	1,600
25 ene 2024	55.75	55.75	55.05	55.55	55.55	8,400
24 ene 2024	56.24	56.24	55.74	55.74	55.74	2,900
23 ene 2024	55.32	55.64	55.32	55.50	55.50	1,900
22 ene 2024	54.95	55.29	54.95	54.97	54.97	2,100
19 ene 2024	54.21	55.01	54.17	55.01	55.01	1,200
18 ene 2024	53.60	54.11	53.60	54.07	54.07	1,700
17 ene 2024	52.83	53.20	52.44	53.20	53.20	5,500
16 ene 2024	53.47	53.72	53.47	53.65	53.65	1,100
12 ene 2024	54.39	54.39	54.03	54.09	54.09	900
11 ene 2024	54.60	54.68	53.94	54.49	54.49	8,500
10 ene 2024	54.56	54.75	54.37	54.49	54.49	1,600
09 ene 2024	54.39	54.94	54.39	54.61	54.61	1,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

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

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)