Scarica l'app Stockscreener
79.15
0.46%
0.3619
Dopo l'orario di chiusura:
79.15
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $79.20 | $78.92 | $0.28 | 57,720.0 | +0.46% |
| 2025-10-31 | $78.86 | $78.46 | $0.3978 | 1,480.0 | +0.00% |
| 2025-10-30 | $79.02 | $78.78 | $0.24 | 891.0 | -0.64% |
| 2025-10-29 | $79.50 | $78.95 | $0.55 | 2,705.0 | +0.55% |
| 2025-10-28 | $79.03 | $78.63 | $0.3987 | 943.0 | +0.13% |
| 2025-10-27 | $78.75 | $78.32 | $0.4335 | 588.0 | +1.65% |
| 2025-10-24 | $77.48 | $77.12 | $0.3555 | 677.0 | +1.84% |
| 2025-10-23 | $76.11 | $75.72 | $0.3884 | 1,095.0 | +1.16% |
| 2025-10-22 | $75.21 | $74.83 | $0.3808 | 1,262.0 | -1.58% |
| 2025-10-21 | $76.95 | $76.41 | $0.539 | 723.0 | -0.42% |
| 2025-10-20 | $77.10 | $76.22 | $0.88 | 2,121.0 | +1.93% |
| 2025-10-17 | $75.70 | $75.28 | $0.4179 | 553.0 | -0.04% |
| 2025-10-16 | $75.57 | $75.19 | $0.375 | 768.0 | -0.06% |
| 2025-10-15 | $75.86 | $75.35 | $0.5071 | 484.0 | +2.24% |
| 2025-10-14 | $74.43 | $72.75 | $1.68 | 14,808.0 | -0.51% |
| 2025-10-13 | $74.08 | $73.53 | $0.5499 | 786.0 | +3.86% |
| 2025-10-10 | $74.77 | $71.33 | $3.44 | 5,098.0 | -5.28% |
| 2025-10-09 | $77.03 | $75.00 | $2.03 | 5,530.0 | -1.23% |
| 2025-10-08 | $76.25 | $75.24 | $1.00 | 2,475.0 | +1.90% |
| 2025-10-07 | $76.54 | $74.61 | $1.93 | 1,438.0 | -1.56% |
| 2025-10-06 | $76.05 | $75.50 | $0.55 | 3,427.0 | +2.15% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $79.20 | $78.92 | $0.28 | 115,434.0 | +0.46% |
| 2025-10 | $79.50 | $71.33 | $8.17 | 56,356.0 | +8.40% |
| 2025-09 | $73.93 | $65.49 | $8.44 | 43,850.0 | +8.27% |
| 2025-08 | $68.19 | $61.51 | $6.68 | 38,363.0 | +5.59% |
| 2025-07 | $65.57 | $61.21 | $4.36 | 30,969.0 | +2.62% |
| 2025-06 | $61.99 | $57.48 | $4.51 | 26,930.0 | +7.14% |
| 2025-05 | $59.22 | $53.18 | $6.04 | 18,655.0 | +9.53% |
| 2025-04 | $54.59 | $41.10 | $13.49 | 109,928.0 | -1.23% |
| 2025-03 | $57.96 | $52.73 | $5.23 | 38,840.0 | -6.34% |
| 2025-02 | $61.77 | $54.13 | $7.64 | 32,761.0 | -2.29% |
| 2025-01 | $62.02 | $57.04 | $4.98 | 43,476.0 | +0.56% |
First Trust S Network Future Vehicles Technology Etf Storia dei prezzi delle azioni (CARZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $60.60 | $57.41 | $3.19 | 93,140.0 | +1.66% |
| 2024-11 | $59.56 | $56.63 | $2.93 | 59,886.0 | +1.57% |
| 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% |
0.47%
0.60%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):