$33.10 -0.65 (%) FT NQ Glbl Auto Shs NASDAQ Global Auto Index Fund - NASDAQ

Sep. 26, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CARZ historical data

Date Open High Low Close Volume
5/3/201632.6632.6632.2332.323,487
5/2/201632.8832.9732.8832.972,232
4/29/201632.9633.0032.6332.6912,110
4/28/201633.4333.7133.2433.245,927
4/27/201633.7633.9033.7533.891,179
4/26/201633.7233.9233.6833.922,907
4/25/201633.8533.8533.5333.751,842
4/22/201633.7434.0433.7433.9012,442
4/21/201634.1234.1233.9534.024,380
4/20/201633.9334.0033.7934.001,956
4/19/201633.7133.9933.7133.903,619
4/18/201632.8833.2932.8033.1821,137
4/15/201633.0333.0332.6832.701,995
4/14/201633.2433.2433.1033.121,405
4/13/201632.7233.1232.7233.122,875
4/12/201631.9732.2331.8532.233,751
4/11/201631.9131.9931.7731.774,193
4/8/201631.6731.8631.5931.593,092
4/7/201631.4531.4831.0531.052,017
4/6/201631.4631.6631.4631.564,659
4/5/201631.4531.4531.1831.315,305
4/4/201632.3832.3832.1132.178,714
4/1/201632.8532.8532.4332.6422,162
3/31/201633.4333.5333.4233.534,608
3/30/201633.5333.7033.4933.536,451
3/29/201632.8333.3632.8333.366,419
3/28/201632.8433.1132.8432.983,971
3/24/201632.5132.5232.4432.523,137
3/23/201633.4333.4333.0933.091,126
3/22/201633.3933.6133.3933.461,464
3/21/201633.4133.4933.3033.428,150
3/18/201633.3033.3033.2233.221,791
3/17/201633.0033.2033.0033.1315,570
3/16/201632.5633.0032.5332.962,457
3/15/201632.5532.5532.3532.443,653
3/14/201632.9232.9932.8532.854,057
3/11/201632.5032.8332.5032.8310,404
3/10/201632.3132.3131.5831.832,995
3/9/201632.0032.0032.0032.000
3/8/201632.3732.3731.9532.0040,508
3/7/201632.5432.8332.3032.757,254
3/4/201632.5732.9632.5732.831,651
3/3/201631.8532.2431.8532.1931,115
3/2/201631.3531.6631.3531.665,112
3/1/201631.0631.2430.7731.245,225
2/29/201630.6230.7430.6230.6813,836
2/26/201630.1130.6330.1130.325,052
2/25/201629.8430.1029.8330.102,705
2/24/201629.8530.1129.4830.112,757
2/23/201630.6930.6930.2530.252,106
2/22/201630.7430.8530.7130.774,013
2/19/201630.0930.2830.0930.281,631
2/18/201631.1531.1530.6130.753,887
2/17/201630.5430.8430.5430.658,479
2/16/201629.4929.8429.4929.842,126
2/12/201628.6228.6228.6228.620
2/11/201628.4829.5228.4828.627,672
2/10/201629.5730.4929.1229.221,369
2/9/201628.9829.1328.6529.0813,721
2/8/201629.5729.6029.1429.463,239
2/5/201630.2430.6029.8230.0913,671
2/4/201630.4330.7630.2330.6812,477
2/3/201631.1531.1530.1130.7515,926
2/2/201631.5631.5631.0731.224,674
2/1/201631.7332.1931.4532.137,662
1/29/201631.5732.8131.5732.136,154
1/28/201632.0432.8731.4431.9121,379
1/27/201631.8132.2531.4731.652,503
1/26/201631.5631.8431.5431.8228,865
1/25/201631.6331.7331.2331.4027,404
1/22/201632.1132.3231.9531.9630,167
1/21/201630.9231.6230.3031.1516,656
1/20/201631.2031.2530.6031.086,137
1/19/201631.7232.4431.6732.02141,442
1/15/201631.8032.4631.3831.697,225
1/14/201632.5932.8432.0032.5618,031
1/13/201633.3833.7332.6132.614,348
1/12/201633.3134.1932.9233.186,708
1/11/201632.8732.9232.7232.721,923
1/8/201633.1333.2232.6432.755,845
1/7/201632.9533.3432.7932.9549,265
1/6/201634.0934.0933.7833.83154,684
1/5/201634.9635.0334.8435.0215,180
1/4/201635.5635.5633.0535.236,318
12/31/201536.4836.6336.2236.2210,544
12/30/201536.8436.8436.6936.776,111
12/29/201536.9437.0036.8336.9410,397
12/28/201536.7936.7936.5736.611,205
12/24/201536.8936.9036.8636.901,714
12/23/201536.9937.1836.9937.183,529
12/22/201536.5136.9336.5136.935,610
12/21/201536.8136.8136.2836.443,111
12/18/201536.3536.5736.3436.474,766
12/17/201537.2137.2536.8736.87828
12/16/201536.7136.9036.7136.902,540
12/15/201536.2436.3336.2436.332,960
12/14/201536.0736.0735.6035.993,939
12/11/201536.2636.2635.9135.912,190
12/10/201536.9536.9536.8536.862,972
12/9/201536.8137.1536.7436.753,412
Trading Center