MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARZ — First Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF
NasdaqFirst Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF
$109.72
+1.81(+1.68%)
- O
- 110.00
- H
- 110.00
- L
- 109.72
- V
- 1.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.72
Period Return+125.67%
Period High$123.17
Period Low$48.32
Avg Daily Volume3.3K
Total Trading Days365
CARZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $110.00 | $110.00 | $109.72 | $109.72 | +$1.81 | +1.68% | 1,068 | $109.97 | $109.72 $110.00 |
| Oct 1, 2026 | $107.91 | $107.91 | $107.91 | $107.91 | +$0.22 | +0.20% | 362 | $107.54 | $107.91 $107.91 |
| Sep 30, 2026 | $107.62 | $107.75 | $107.62 | $107.69 | +$0.09 | +0.09% | 1,408 | $107.74 | $107.62 $107.75 |
| Sep 29, 2026 | $107.59 | $107.59 | $107.59 | $107.59 | +$0.03 | +0.03% | 388 | $107.78 | $107.59 $107.59 |
| Sep 28, 2026 | $108.03 | $108.03 | $107.42 | $107.56 | $-2.04 | -1.86% | 613 | $107.75 | $107.42 $108.03 |
| Sep 25, 2026 | $109.24 | $109.60 | $109.24 | $109.60 | +$0.70 | +0.64% | 8,437 | $109.25 | $109.24 $109.60 |
| Sep 24, 2026 | $107.87 | $109.09 | $107.87 | $108.90 | +$0.03 | +0.03% | 5,738 | $108.50 | $107.87 $109.09 |
| Sep 23, 2026 | $109.00 | $109.00 | $108.86 | $108.86 | $-1.76 | -1.59% | 1,222 | $108.98 | $108.86 $109.00 |
| Sep 22, 2026 | $110.00 | $111.04 | $110.00 | $110.62 | +$1.05 | +0.96% | 3,882 | $110.61 | $110.00 $111.04 |
| Sep 21, 2026 | $107.84 | $109.90 | $107.69 | $109.57 | +$3.17 | +2.98% | 16,777 | $108.31 | $107.69 $109.90 |
| Sep 18, 2026 | $105.57 | $106.40 | $105.57 | $106.40 | +$0.11 | +0.11% | 287 | $105.77 | $105.57 $106.40 |
| Sep 17, 2026 | $105.78 | $106.45 | $105.78 | $106.29 | +$2.91 | +2.81% | 11,390 | $106.20 | $105.78 $106.45 |
| Sep 16, 2026 | $105.13 | $105.13 | $103.38 | $103.38 | $-0.26 | -0.25% | 708 | $104.53 | $103.38 $105.13 |
| Sep 15, 2026 | $104.16 | $104.16 | $103.53 | $103.64 | $-0.21 | -0.20% | 1,179 | $104.48 | $103.53 $104.16 |
| Sep 14, 2026 | $104.36 | $104.36 | $103.20 | $103.84 | $-3.49 | -3.25% | 13,878 | $103.74 | $103.20 $104.36 |
| Sep 11, 2026 | $107.33 | $107.33 | $107.33 | $107.33 | +$1.41 | +1.33% | 253 | $107.39 | $107.33 $107.33 |
| Sep 10, 2026 | $106.19 | $106.58 | $105.92 | $105.92 | $-1.64 | -1.52% | 6,089 | $106.25 | $105.92 $106.58 |
| Sep 9, 2026 | $107.19 | $108.18 | $107.19 | $107.56 | $-0.02 | -0.02% | 612 | $107.77 | $107.19 $108.18 |
| Sep 8, 2026 | $107.67 | $108.07 | $107.26 | $107.58 | +$1.19 | +1.12% | 7,189 | $107.80 | $107.26 $108.07 |
| Sep 4, 2026 | $106.29 | $106.50 | $106.14 | $106.39 | +$0.69 | +0.65% | 665 | $106.27 | $106.14 $106.50 |
| Sep 3, 2026 | $105.00 | $105.70 | $105.00 | $105.70 | +$1.34 | +1.28% | 881 | $105.19 | $105.00 $105.70 |
| Sep 2, 2026 | $104.20 | $104.36 | $104.20 | $104.36 | +$0.26 | +0.25% | 526 | $104.06 | $104.20 $104.36 |
| Sep 1, 2026 | $104.12 | $104.24 | $103.41 | $104.09 | $-2.34 | -2.19% | 2,339 | $103.88 | $103.41 $104.24 |
| Aug 31, 2026 | $106.03 | $106.57 | $106.03 | $106.43 | +$0.67 | +0.64% | 4,411 | $106.32 | $106.03 $106.57 |
| Aug 28, 2026 | $107.26 | $107.26 | $105.25 | $105.76 | $-0.75 | -0.70% | 1,965 | $105.80 | $105.25 $107.26 |
| Aug 27, 2026 | $106.16 | $106.51 | $105.66 | $106.51 | +$1.27 | +1.21% | 9,237 | $106.03 | $105.66 $106.51 |
| Aug 26, 2026 | $105.00 | $105.24 | $105.00 | $105.24 | $-0.39 | -0.37% | 376 | $105.11 | $105.00 $105.24 |
| Aug 25, 2026 | $105.42 | $105.63 | $105.42 | $105.63 | +$1.04 | +1.00% | 397 | $105.51 | $105.42 $105.63 |
| Aug 24, 2026 | $104.58 | $104.58 | $104.58 | $104.58 | $-2.14 | -2.01% | 364 | $104.91 | $104.58 $104.58 |
| Aug 21, 2026 | $106.45 | $107.30 | $106.45 | $106.73 | +$0.77 | +0.73% | 2,885 | $106.81 | $106.45 $107.30 |