Scarica l'app Stockscreener
57.13
0.28%
0.16
Dopo l'orario di chiusura:
57.12
-0.01
-0.02%
Storico Dei Prezzi Delle Azioni Di First Trust S Network Future Vehicles Technology Etf (CARZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $57.29 | $56.83 | $0.4555 | 4,356.0 | +0.28% |
| 2024-11-20 | $57.29 | $56.91 | $0.38 | 29,902.0 | -1.27% |
| 2024-11-19 | $57.70 | $57.51 | $0.1914 | 837.0 | +0.89% |
| 2024-11-18 | $57.30 | $56.68 | $0.62 | 4,013.0 | +0.95% |
| 2024-11-15 | $56.95 | $56.63 | $0.3238 | 763.0 | -1.57% |
| 2024-11-14 | $58.04 | $57.01 | $1.03 | 737.0 | -0.52% |
| 2024-11-13 | $58.50 | $57.86 | $0.64 | 1,024.0 | -0.26% |
| 2024-11-12 | $58.56 | $58.01 | $0.55 | 538.0 | -1.76% |
| 2024-11-11 | $59.56 | $58.55 | $1.01 | 1,011.0 | +0.43% |
| 2024-11-08 | $59.12 | $58.68 | $0.4444 | 1,978.0 | -0.39% |
| 2024-11-07 | $59.55 | $58.62 | $0.9286 | 4,980.0 | +1.78% |
| 2024-11-06 | $58.00 | $57.79 | $0.21 | 1,326.0 | +1.35% |
| 2024-11-05 | $57.23 | $57.16 | $0.07 | 807.0 | +0.12% |
| 2024-11-04 | $57.16 | $57.16 | $0.00 | 329.0 | +0.86% |
| 2024-11-01 | $57.36 | $56.67 | $0.69 | 391.0 | -0.16% |
| 2024-10-31 | $56.76 | $56.72 | $0.0401 | 321.0 | -1.85% |
| 2024-10-30 | $58.34 | $57.83 | $0.51 | 359.0 | -1.90% |
| 2024-10-29 | $59.00 | $58.68 | $0.32 | 2,549.0 | -0.07% |
| 2024-10-28 | $58.99 | $58.62 | $0.37 | 1,432.0 | +1.03% |
| 2024-10-25 | $58.61 | $58.07 | $0.535 | 1,714.0 | +1.44% |
| 2024-10-24 | $57.56 | $57.36 | $0.20 | 1,106.0 | +0.24% |
| 2024-10-23 | $57.47 | $56.84 | $0.6281 | 3,612.0 | +0.19% |
First Trust S Network Future Vehicles Technology Etf Stock (CARZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S Network Future Vehicles Technology Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CARZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S Network Future Vehicles Technology Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S Network Future Vehicles Technology Etf Storia dei prezzi delle azioni (CARZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $59.56 | $56.63 | $2.93 | 57,348.0 | +0.65% |
| 2024-10 | $59.00 | $56.19 | $2.81 | 46,748.0 | -2.14% |
| 2024-09 | $58.86 | $51.76 | $7.10 | 18,997.0 | +2.46% |
| 2024-08 | $56.85 | $50.83 | $6.02 | 32,410.0 | -1.39% |
| 2024-07 | $63.10 | $55.74 | $7.36 | 58,961.0 | -1.75% |
| 2024-06 | $60.30 | $58.08 | $2.22 | 35,759.0 | -0.34% |
| 2024-05 | $60.02 | $55.20 | $4.82 | 32,858.0 | +4.68% |
| 2024-04 | $59.66 | $53.29 | $6.37 | 55,576.0 | -4.88% |
| 2024-03 | $60.00 | $57.04 | $2.96 | 50,216.0 | +1.82% |
| 2024-02 | $57.82 | $54.05 | $3.77 | 45,440.0 | +7.07% |
| 2024-01 | $56.24 | $52.44 | $3.80 | 56,157.0 | -5.10% |
First Trust S Network Future Vehicles Technology Etf Storia dei prezzi delle azioni (CARZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $57.75 | $51.63 | $6.12 | 56,252.0 | +8.17% |
| 2023-11 | $53.47 | $47.17 | $6.30 | 48,566.0 | +12.39% |
| 2023-10 | $52.44 | $46.26 | $6.18 | 108,244.0 | -8.67% |
| 2023-09 | $54.95 | $49.79 | $5.16 | 178,645.0 | -5.88% |
| 2023-08 | $58.76 | $51.48 | $7.28 | 321,360.0 | -7.56% |
| 2023-07 | $59.58 | $54.95 | $4.63 | 357,503.0 | +5.44% |
| 2023-06 | $57.65 | $51.59 | $6.05 | 330,516.0 | +8.68% |
| 2023-05 | $52.82 | $46.86 | $5.96 | 70,328.0 | +7.06% |
| 2023-04 | $50.80 | $46.67 | $4.13 | 76,816.0 | -5.81% |
| 2023-03 | $50.96 | $45.70 | $5.26 | 167,328.0 | +6.72% |
| 2023-02 | $51.20 | $47.08 | $4.12 | 80,172.0 | -0.62% |
| 2023-01 | $49.12 | $40.30 | $8.82 | 110,067.0 | +18.82% |
First Trust S Network Future Vehicles Technology Etf Storia dei prezzi delle azioni (CARZ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $46.66 | $39.06 | $7.60 | 95,648.0 | -12.58% |
| 2022-11 | $46.78 | $39.79 | $6.99 | 124,042.0 | +12.04% |
| 2022-10 | $43.14 | $38.80 | $4.34 | 147,897.0 | +1.88% |
| 2022-09 | $47.98 | $40.46 | $7.52 | 189,643.0 | -13.17% |
| 2022-08 | $52.30 | $46.68 | $5.62 | 106,731.0 | -7.03% |
| 2022-07 | $50.21 | $43.31 | $6.90 | 54,615.0 | +10.98% |
| 2022-06 | $53.13 | $44.99 | $8.14 | 84,658.0 | -12.70% |
| 2022-05 | $53.34 | $45.57 | $7.77 | 164,850.0 | +3.31% |
| 2022-04 | $58.73 | $49.59 | $9.13 | 154,278.0 | -13.49% |
| 2022-03 | $59.80 | $50.09 | $9.71 | 223,782.0 | +1.29% |
| 2022-02 | $61.41 | $52.90 | $8.51 | 281,030.0 | -3.36% |
| 2022-01 | $65.63 | $55.07 | $10.56 | 705,298.0 | -0.99% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):