Stockscreener 앱 받기
71.57
1.09%
0.7728
시간 외 거래:
72.01
0.44
+0.61%
First Trust S Network Future Vehicles Technology Etf 주식 (CARZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $72.37 | $71.51 | $0.86 | 5,451.0 | +1.09% |
| 2025-09-17 | $70.80 | $70.40 | $0.3971 | 408.0 | +0.91% |
| 2025-09-16 | $70.38 | $70.00 | $0.379 | 977.0 | +0.15% |
| 2025-09-15 | $70.08 | $69.73 | $0.3479 | 782.0 | +1.38% |
| 2025-09-12 | $69.10 | $68.47 | $0.6305 | 2,200.0 | +0.49% |
| 2025-09-11 | $68.76 | $68.19 | $0.571 | 1,468.0 | +1.48% |
| 2025-09-10 | $67.89 | $67.76 | $0.1371 | 1,015.0 | -0.20% |
| 2025-09-09 | $67.90 | $67.90 | $0.00 | 178.0 | +0.15% |
| 2025-09-08 | $67.79 | $67.63 | $0.1619 | 4,836.0 | +0.97% |
| 2025-09-05 | $67.14 | $67.00 | $0.1447 | 398.0 | +0.41% |
| 2025-09-04 | $66.86 | $66.40 | $0.4647 | 401.0 | +0.33% |
| 2025-09-03 | $66.64 | $66.53 | $0.115 | 208.0 | +0.50% |
| 2025-09-02 | $66.31 | $65.49 | $0.8212 | 5,260.0 | -1.22% |
| 2025-08-29 | $67.13 | $67.03 | $0.0988 | 365.0 | -1.55% |
| 2025-08-28 | $68.19 | $67.86 | $0.3229 | 698.0 | +0.58% |
| 2025-08-27 | $67.85 | $67.80 | $0.0543 | 309.0 | -0.15% |
| 2025-08-26 | $67.90 | $67.45 | $0.45 | 322.0 | +0.83% |
| 2025-08-25 | $67.64 | $67.12 | $0.515 | 985.0 | -0.69% |
| 2025-08-22 | $67.99 | $67.26 | $0.7305 | 1,226.0 | +3.12% |
| 2025-08-21 | $65.75 | $65.39 | $0.3623 | 1,758.0 | -0.48% |
| 2025-08-20 | $66.07 | $64.95 | $1.12 | 377.0 | -0.31% |
| 2025-08-19 | $66.67 | $66.28 | $0.395 | 9,449.0 | -1.42% |
First Trust S Network Future Vehicles Technology Etf 주식 (CARZ) 연도별 가격 이력
이 심층 분석에서는 First Trust S Network Future Vehicles Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S Network Future Vehicles Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S Network Future Vehicles Technology Etf 주식 (CARZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $72.37 | $65.49 | $6.88 | 29,033.0 | +6.61% |
| 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 주식 (CARZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CARZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.34%
자본화:
|
볼륨(24시간):