Skip to main content

Nasdaq Global Auto Index Fund (NQ: CARZ )

58.42 -0.36 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.76 58.76 58.51 58.60 1,252 +0.00(+0.00%)
Mar 27, 2024 58.13 58.60 58.13 58.60 560 +0.59(+1.01%)
Mar 26, 2024 58.41 58.41 58.02 58.02 1,699 -0.52(-0.88%)
Mar 25, 2024 57.74 58.53 57.67 58.53 2,138 +0.23(+0.39%)
Mar 22, 2024 58.34 58.72 58.30 58.31 1,372 -0.45(-0.76%)
Mar 21, 2024 58.85 58.99 58.48 58.75 1,986 +0.68(+1.18%)
Mar 20, 2024 57.17 58.07 56.94 58.07 1,229 +1.10(+1.94%)
Mar 19, 2024 56.92 57.02 56.92 56.97 1,367 -0.56(-0.97%)
Mar 18, 2024 57.75 57.75 57.44 57.52 1,226 +0.62(+1.08%)
Mar 15, 2024 56.72 57.03 56.72 56.91 4,342 -0.58(-1.00%)
Mar 14, 2024 57.19 57.48 57.19 57.48 1,019 -0.58(-0.99%)
Mar 13, 2024 58.06 58.06 58.06 58.06 79 -0.67(-1.13%)
Mar 12, 2024 58.00 58.86 58.00 58.73 5,265 +1.00(+1.74%)
Mar 11, 2024 57.74 58.04 57.72 57.72 3,340 -0.78(-1.33%)
Mar 08, 2024 59.28 59.66 58.12 58.50 2,666 -0.65(-1.09%)
Mar 07, 2024 58.67 59.35 58.67 59.14 6,785 +1.00(+1.73%)
Mar 06, 2024 58.10 58.54 57.76 58.14 10,007 +1.01(+1.78%)
Mar 05, 2024 57.13 57.13 57.13 57.13 322 -1.32(-2.26%)
Mar 04, 2024 58.65 58.65 58.42 58.45 1,407 +0.06(+0.10%)
Mar 01, 2024 57.59 58.94 57.59 58.39 2,430 +0.89(+1.56%)
Feb 29, 2024 56.73 57.49 56.73 57.49 3,393 +1.23(+2.19%)
Feb 28, 2024 56.33 56.33 56.09 56.26 2,121 -0.63(-1.10%)
Feb 27, 2024 56.66 56.89 56.65 56.89 1,721 +0.41(+0.73%)
Feb 26, 2024 56.44 56.81 56.35 56.48 4,691 +0.24(+0.43%)
Feb 23, 2024 56.60 56.60 56.23 56.23 502 -0.36(-0.64%)
Feb 22, 2024 56.64 56.64 56.60 56.60 380 +1.44(+2.61%)
Feb 21, 2024 55.50 55.50 54.90 55.16 1,364 -0.35(-0.63%)
Feb 20, 2024 55.75 55.75 55.05 55.50 1,858 -0.56(-0.99%)
Feb 16, 2024 56.72 56.72 56.04 56.06 2,524 -0.09(-0.16%)
Feb 15, 2024 56.18 56.19 55.86 56.15 946 -0.02(-0.04%)
Feb 14, 2024 55.61 56.17 55.61 56.17 1,153 +1.18(+2.15%)
Feb 13, 2024 54.99 54.99 54.99 54.99 445 -1.44(-2.56%)
Feb 12, 2024 56.30 57.17 56.30 56.43 4,815 +0.08(+0.14%)
Feb 09, 2024 55.95 56.35 55.95 56.35 1,640 +0.68(+1.21%)
Feb 08, 2024 55.34 55.68 55.34 55.67 2,132 +0.35(+0.63%)
Feb 07, 2024 54.89 55.34 54.89 55.33 2,844 +0.74(+1.35%)
Feb 06, 2024 54.51 54.59 54.51 54.59 515 +0.49(+0.90%)
Feb 05, 2024 54.22 54.44 53.78 54.10 9,766 -0.18(-0.33%)
Feb 02, 2024 54.16 54.34 54.13 54.28 1,768 +0.22(+0.40%)
Feb 01, 2024 53.77 54.17 53.75 54.06 1,512 +0.37(+0.69%)
Jan 31, 2024 54.04 54.04 53.69 53.69 1,705 -1.20(-2.19%)
Jan 30, 2024 55.09 55.10 54.87 54.90 1,779 -0.52(-0.93%)
Jan 29, 2024 54.81 55.41 54.81 55.41 2,631 +0.67(+1.22%)
Jan 26, 2024 54.79 54.91 54.60 54.75 1,625 -0.49(-0.88%)
Jan 25, 2024 55.43 55.44 54.74 55.24 8,488 -0.19(-0.34%)
Jan 24, 2024 55.92 55.92 55.42 55.42 2,885 +0.24(+0.43%)
Jan 23, 2024 55.01 55.32 55.01 55.19 1,950 +0.53(+0.96%)
Jan 22, 2024 54.64 54.98 54.64 54.66 2,081 -0.04(-0.07%)
Jan 19, 2024 53.90 54.70 53.86 54.70 1,236 +0.93(+1.74%)
Jan 18, 2024 53.30 53.80 53.30 53.76 1,730 +0.87(+1.64%)
Jan 17, 2024 52.53 52.90 52.14 52.90 5,565 -0.45(-0.84%)
Jan 16, 2024 53.17 53.42 53.27 53.35 1,124 -0.44(-0.81%)
Jan 12, 2024 54.08 54.08 53.72 53.78 879 -0.40(-0.73%)
Jan 11, 2024 54.29 54.37 53.64 54.18 8,569 +0.00(+0.00%)
Jan 10, 2024 54.25 54.44 54.06 54.18 1,600 -0.12(-0.22%)
Jan 09, 2024 54.08 54.63 54.08 54.30 1,074 -0.51(-0.93%)
Jan 08, 2024 53.77 54.88 53.77 54.81 1,323 +0.96(+1.79%)
Jan 05, 2024 53.94 54.19 53.69 53.84 1,481 +0.31(+0.58%)
Jan 04, 2024 53.92 53.92 53.53 53.54 1,671 -0.30(-0.55%)
Jan 03, 2024 54.16 54.28 53.83 53.83 2,088 -1.17(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.