First Trust S-Network Future Vehicles & Technology ETF (CARZ)

CARZ
🏛️ 美国 →
72.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.21 72.21 72.21 72.21 0.0M
2025-09-25 71.82 72.42 71.78 72.21 0.0M
2025-09-24 72.27 72.72 72.27 72.67 0.0M
2025-09-23 73.93 73.93 72.37 72.83 0.0M
2025-09-22 72.78 73.30 72.62 73.03 0.0M
2025-09-19 71.42 72.01 71.42 72.01 0.0M
2025-09-18 71.58 72.37 71.51 72.01 0.0M
2025-09-17 70.40 70.80 70.40 70.80 0.0M
2025-09-16 70.38 70.38 70.00 70.16 0.0M
2025-09-15 70.08 70.08 69.73 70.05 0.0M
2025-09-12 68.77 69.10 68.47 69.10 0.0M
2025-09-11 68.19 68.76 68.19 68.76 0.0M
2025-09-10 67.90 67.90 67.76 67.76 0.0M
2025-09-09 67.90 67.90 67.90 67.90 0.0M
2025-09-08 67.72 67.79 67.63 67.79 0.0M
2025-09-05 67.00 67.14 67.00 67.14 0.0M
2025-09-04 66.40 66.87 66.40 66.87 0.0M
2025-09-03 66.53 66.65 66.53 66.65 0.0M
2025-09-02 65.79 66.31 65.49 66.31 0.0M
2025-08-29 67.03 67.13 67.03 67.13 0.0M
2025-08-28 67.87 68.19 67.87 68.19 0.0M
2025-08-27 67.85 67.85 67.80 67.80 0.0M
2025-08-26 67.45 67.90 67.45 67.90 0.0M
2025-08-25 67.64 67.64 67.12 67.34 0.0M
2025-08-22 67.26 67.99 67.26 67.81 0.0M
2025-08-21 65.74 65.75 65.39 65.75 0.0M
2025-08-20 64.95 66.07 64.95 66.07 0.0M
2025-08-19 66.63 66.67 66.28 66.28 0.0M
2025-08-18 67.23 67.23 67.23 67.23 0.0M
2025-08-15 66.99 67.07 66.99 67.07 0.0M
2025-08-14 66.56 67.23 66.56 67.23 0.0M
2025-08-13 67.49 67.49 67.49 67.49 0.0M
2025-08-12 66.56 67.21 66.20 66.85 0.0M
2025-08-11 65.70 66.35 65.61 65.61 0.0M
2025-08-08 65.30 65.31 65.30 65.30 0.0M
2025-08-07 64.25 64.97 64.25 64.27 0.0M
2025-08-06 63.25 63.60 63.25 63.60 0.0M
2025-08-05 64.12 64.12 63.10 63.49 0.0M
2025-08-04 63.09 63.48 62.84 63.48 0.0M
2025-08-01 62.53 62.79 61.51 62.41 0.0M
2025-07-31 63.99 63.99 63.17 63.57 0.0M
2025-07-30 65.32 65.32 64.82 64.82 0.0M
2025-07-29 65.00 65.15 65.00 65.15 0.0M
2025-07-28 65.34 65.57 65.34 65.57 0.0M
2025-07-25 65.24 65.24 65.24 65.24 0.0M
2025-07-24 65.28 65.28 65.26 65.26 0.0M
2025-07-23 65.01 65.53 65.01 65.53 0.0M
2025-07-22 64.99 64.99 64.99 64.99 0.0M
2025-07-21 64.97 64.97 64.97 64.97 0.0M
2025-07-18 65.27 65.27 64.45 64.82 0.0M
2025-07-17 64.84 64.84 64.71 64.74 0.0M
2025-07-16 63.26 63.88 63.25 63.88 0.0M
2025-07-15 63.29 64.15 63.29 63.34 0.0M
2025-07-14 63.05 63.51 62.74 63.11 0.0M
2025-07-11 63.61 63.61 63.02 63.25 0.0M
2025-07-10 63.57 63.84 63.06 63.15 0.0M
2025-07-09 62.37 62.87 62.37 62.87 0.0M
2025-07-08 61.83 62.86 61.83 62.86 0.0M
2025-07-07 61.23 61.92 61.23 61.32 0.0M
2025-07-03 63.37 63.37 62.90 62.90 0.0M
2025-07-02 62.95 62.95 62.95 62.95 0.0M
2025-07-01 61.21 61.21 61.21 61.21 0.0M
2025-06-30 61.64 61.95 61.64 61.95 0.0M
2025-06-27 61.86 61.99 61.86 61.99 0.0M
2025-06-26 61.42 61.63 61.42 61.63 0.0M
2025-06-25 61.09 61.10 60.57 60.87 0.0M
2025-06-24 60.27 61.38 60.27 61.38 0.0M
2025-06-23 58.69 59.25 58.69 59.25 0.0M
2025-06-20 58.74 58.74 58.74 58.74 0.0M
2025-06-18 59.26 59.26 59.26 59.26 0.0M
2025-06-17 59.60 59.60 59.60 59.60 0.0M
2025-06-16 60.19 60.19 59.77 59.77 0.0M
2025-06-13 58.88 59.27 58.82 59.27 0.0M
2025-06-12 60.09 60.37 59.99 59.99 0.0M
2025-06-11 60.70 60.87 60.62 60.66 0.0M
2025-06-10 60.15 60.29 60.15 60.29 0.0M
2025-06-09 59.54 59.98 59.54 59.98 0.0M
2025-06-06 58.85 59.17 58.85 59.17 0.0M
2025-06-05 57.94 57.94 57.94 57.94 0.0M
2025-06-04 58.77 58.80 58.49 58.80 0.0M
2025-06-03 57.76 58.49 57.74 58.04 0.0M
2025-06-02 57.49 57.70 57.49 57.70 0.0M
2025-05-30 56.88 57.82 56.88 57.82 0.0M
2025-05-29 58.06 58.57 58.06 58.57 0.0M
2025-05-28 58.38 58.40 58.08 58.40 0.0M
2025-05-27 58.00 58.92 58.00 58.92 0.0M
2025-05-23 56.41 56.57 56.41 56.57 0.0M
2025-05-22 57.54 57.54 57.24 57.24 0.0M
2025-05-21 58.12 58.12 57.40 57.40 0.0M
2025-05-20 58.50 58.74 57.79 58.60 0.0M
2025-05-19 58.00 59.11 57.62 59.11 0.0M
2025-05-16 57.91 58.83 57.73 58.14 0.0M
2025-05-15 57.86 58.90 57.86 57.94 0.0M
2025-05-14 59.16 59.22 58.47 59.22 0.0M
2025-05-13 57.90 59.16 57.90 58.12 0.0M
2025-05-12 58.73 58.73 57.21 57.48 0.0M
2025-05-09 54.55 55.98 54.55 55.98 0.0M
2025-05-08 54.68 55.99 54.17 54.17 0.0M
2025-05-07 54.37 54.51 53.21 53.21 0.0M
2025-05-06 53.85 53.85 53.38 53.38 0.0M
2025-05-05 53.65 53.65 53.37 53.37 0.0M
2025-05-02 54.89 54.89 53.67 53.67 0.0M
2025-05-01 53.42 53.42 53.18 53.18 0.0M
2025-04-30 52.05 52.79 51.92 52.79 0.0M
2025-04-29 53.03 53.99 53.03 53.99 0.0M
2025-04-28 52.53 53.90 52.31 53.90 0.0M
2025-04-25 51.88 52.88 51.88 52.86 0.0M
2025-04-24 50.54 52.25 50.54 52.09 0.0M
2025-04-23 51.79 51.79 49.80 51.26 0.0M
2025-04-22 48.96 48.96 48.32 48.62 0.0M
2025-04-21 47.70 48.50 46.90 48.50 0.1M
2025-04-17 49.84 49.84 48.28 49.56 0.0M
2025-04-16 49.10 49.10 48.78 48.78 0.0M
2025-04-15 50.50 50.78 50.50 50.78 0.0M
2025-04-14 49.33 50.89 49.33 50.22 0.0M
2025-04-11 48.14 50.09 47.98 49.43 0.0M
2025-04-10 48.61 48.61 47.08 48.20 0.0M
2025-04-09 44.75 51.19 44.75 51.19 0.0M
2025-04-08 47.71 47.87 44.06 45.20 0.0M
2025-04-07 42.71 46.99 41.10 46.99 0.0M
2025-04-04 48.10 48.18 47.41 47.45 0.0M
2025-04-03 51.77 51.77 50.77 50.88 0.0M
2025-04-02 53.49 54.59 53.49 54.40 0.0M
2025-04-01 53.09 53.98 53.09 53.85 0.0M
2025-03-31 52.77 53.64 52.77 53.45 0.0M
2025-03-28 54.00 54.20 52.73 54.20 0.0M
2025-03-27 55.73 55.73 55.73 55.73 0.0M
2025-03-26 57.50 57.50 56.72 56.72 0.0M
2025-03-25 57.96 57.96 57.96 57.96 0.0M
2025-03-24 57.53 57.53 57.53 57.53 0.0M
2025-03-21 56.74 56.74 56.38 56.38 0.0M
2025-03-20 56.97 57.18 56.55 57.18 0.0M
2025-03-19 57.05 57.75 56.46 57.59 0.0M
2025-03-18 56.64 56.92 56.44 56.92 0.0M
2025-03-17 56.80 57.09 56.80 56.84 0.0M
2025-03-14 56.10 56.47 56.10 56.47 0.0M
2025-03-13 54.85 54.85 54.82 54.82 0.0M
2025-03-12 55.94 55.94 55.65 55.65 0.0M
2025-03-11 54.82 55.58 54.82 55.58 0.0M
2025-03-10 54.95 54.97 54.95 54.97 0.0M
2025-03-07 56.32 57.28 56.23 57.28 0.0M
2025-03-06 56.63 57.15 55.80 56.67 0.0M
2025-03-05 56.16 57.53 56.16 57.15 0.0M
2025-03-04 55.25 56.38 54.73 55.57 0.0M
2025-03-03 55.87 56.25 55.87 56.25 0.0M
2025-02-28 56.49 57.24 56.09 57.07 0.0M
2025-02-27 59.17 59.17 57.29 57.29 0.0M
2025-02-26 59.12 59.46 59.01 59.01 0.0M
2025-02-25 59.17 59.17 58.70 58.70 0.0M
2025-02-24 60.02 60.02 59.26 59.86 0.0M
2025-02-21 61.71 61.71 60.08 60.10 0.0M
2025-02-20 61.31 61.31 61.31 61.31 0.0M
2025-02-19 61.24 61.77 61.24 61.77 0.0M
2025-02-18 60.41 60.74 60.41 60.68 0.0M
2025-02-14 59.89 60.55 59.83 60.55 0.0M
2025-02-13 58.79 59.68 58.79 59.60 0.0M
2025-02-12 58.20 58.58 58.20 58.58 0.0M
2025-02-11 58.18 58.30 57.96 57.97 0.0M
2025-02-10 58.49 58.76 58.49 58.76 0.0M
2025-02-07 57.94 58.43 57.72 57.96 0.0M
2025-02-06 58.71 59.02 58.36 59.02 0.0M
2025-02-05 58.00 58.62 58.00 58.34 0.0M
2025-02-04 57.77 58.56 57.77 58.56 0.0M
2025-02-03 56.80 57.61 54.13 57.36 0.0M
2025-01-31 59.55 59.68 58.41 58.41 0.0M
2025-01-30 59.02 59.57 59.00 59.57 0.0M
2025-01-29 58.49 58.74 57.93 58.40 0.0M
2025-01-28 57.70 58.62 57.70 58.62 0.0M
2025-01-27 58.26 58.89 58.20 58.23 0.0M
2025-01-24 61.31 61.31 60.58 60.65 0.0M
2025-01-23 60.98 60.98 60.81 60.81 0.0M
2025-01-22 61.17 61.17 60.94 60.94 0.0M
2025-01-21 60.69 60.94 60.69 60.94 0.0M
2025-01-17 59.59 60.44 59.59 60.44 0.0M
2025-01-16 59.71 59.71 59.21 59.30 0.0M
2025-01-15 59.18 59.90 59.18 59.33 0.0M
2025-01-14 58.07 58.56 57.80 58.56 0.0M
2025-01-13 57.04 57.67 57.04 57.67 0.0M
2025-01-10 62.00 62.02 57.91 58.43 0.0M
2025-01-08 59.37 59.37 58.70 59.00 0.0M
2025-01-07 61.00 61.00 60.00 60.00 0.0M
2025-01-06 60.39 60.89 60.39 60.52 0.0M
2025-01-03 58.96 59.69 58.89 59.40 0.0M
2025-01-02 58.43 58.52 57.59 57.59 0.0M