Nasdaq Global Auto Index Fund (NQ: CARZ )

58.72 +0.90 (+1.56%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 57.92 59.27 57.92 58.72 2,417 +0.90(+1.56%)
Feb 29, 2024 57.05 57.82 57.05 57.82 3,374 +1.24(+2.19%)
Feb 28, 2024 56.66 56.66 56.41 56.58 2,110 -0.63(-1.10%)
Feb 27, 2024 56.98 57.21 56.97 57.21 1,712 +0.41(+0.73%)
Feb 26, 2024 56.76 57.13 56.67 56.80 4,665 +0.24(+0.43%)
Feb 23, 2024 56.92 56.92 56.55 56.55 500 -0.37(-0.64%)
Feb 22, 2024 56.96 56.96 56.92 56.92 378 +1.45(+2.61%)
Feb 21, 2024 55.82 55.82 55.21 55.47 1,357 -0.35(-0.63%)
Feb 20, 2024 56.07 56.07 55.36 55.82 1,848 -0.56(-0.99%)
Feb 16, 2024 57.04 57.04 56.36 56.38 2,510 -0.09(-0.16%)
Feb 15, 2024 56.50 56.51 56.18 56.47 941 -0.02(-0.04%)
Feb 14, 2024 55.93 56.49 55.93 56.49 1,147 +1.19(+2.15%)
Feb 13, 2024 55.30 55.30 55.30 55.30 443 -1.45(-2.56%)
Feb 12, 2024 56.62 57.49 56.62 56.75 4,788 +0.08(+0.14%)
Feb 09, 2024 56.27 56.67 56.27 56.67 1,631 +0.68(+1.21%)
Feb 08, 2024 55.65 56.00 55.65 55.99 2,120 +0.35(+0.63%)
Feb 07, 2024 55.20 55.65 55.20 55.64 2,828 +0.74(+1.35%)
Feb 06, 2024 54.82 54.90 54.82 54.90 513 +0.49(+0.90%)
Feb 05, 2024 54.53 54.75 54.09 54.41 9,711 -0.18(-0.33%)
Feb 02, 2024 54.46 54.65 54.44 54.59 1,759 +0.22(+0.40%)
Feb 01, 2024 54.08 54.48 54.05 54.37 1,504 +0.37(+0.69%)
Jan 31, 2024 54.35 54.35 54.00 54.00 1,696 -1.21(-2.19%)
Jan 30, 2024 55.40 55.41 55.18 55.21 1,769 -0.52(-0.93%)
Jan 29, 2024 55.12 55.73 55.12 55.73 2,617 +0.67(+1.22%)
Jan 26, 2024 55.10 55.23 54.91 55.06 1,616 -0.49(-0.88%)
Jan 25, 2024 55.75 55.75 55.05 55.55 8,441 -0.19(-0.34%)
Jan 24, 2024 56.24 56.24 55.74 55.74 2,869 +0.24(+0.43%)
Jan 23, 2024 55.32 55.64 55.32 55.50 1,939 +0.53(+0.96%)
Jan 22, 2024 54.95 55.29 54.95 54.97 2,070 -0.04(-0.07%)
Jan 19, 2024 54.21 55.01 54.17 55.01 1,230 +0.94(+1.74%)
Jan 18, 2024 53.60 54.11 53.60 54.07 1,721 +0.87(+1.64%)
Jan 17, 2024 52.83 53.20 52.44 53.20 5,534 -0.45(-0.84%)
Jan 16, 2024 53.47 53.72 53.57 53.65 1,118 -0.44(-0.81%)
Jan 12, 2024 54.39 54.39 54.03 54.09 875 -0.40(-0.73%)
Jan 11, 2024 54.60 54.67 53.94 54.49 8,521 +0.00(+0.00%)
Jan 10, 2024 54.56 54.75 54.37 54.49 1,591 -0.12(-0.22%)
Jan 09, 2024 54.39 54.94 54.39 54.61 1,068 -0.51(-0.93%)
Jan 08, 2024 54.08 55.19 54.08 55.12 1,316 +0.97(+1.79%)
Jan 05, 2024 54.25 54.50 54.00 54.15 1,473 +0.31(+0.58%)
Jan 04, 2024 54.23 54.23 53.83 53.84 1,662 -0.30(-0.55%)
Jan 03, 2024 54.47 54.58 54.14 54.14 2,077 -1.18(-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.