Nasdaq Global Auto Index Fund (NQ: CARZ )

53.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 53.35 53.67 53.29 53.67 1,068 +0.22(+0.41%)
Apr 19, 2024 53.94 54.33 53.45 53.45 504 -1.15(-2.11%)
Apr 18, 2024 55.07 55.07 54.60 54.60 585 -0.79(-1.43%)
Apr 17, 2024 55.88 55.88 55.39 55.39 456 -0.41(-0.73%)
Apr 16, 2024 55.71 55.93 55.71 55.80 3,424 -0.76(-1.34%)
Apr 15, 2024 57.31 57.31 56.56 56.56 867 -0.43(-0.75%)
Apr 12, 2024 57.53 57.53 56.99 56.99 971 -1.91(-3.24%)
Apr 11, 2024 58.29 58.90 57.73 58.90 1,035 +1.10(+1.90%)
Apr 10, 2024 57.99 58.11 57.80 57.80 2,153 -1.06(-1.80%)
Apr 09, 2024 58.25 58.86 58.25 58.86 502 +0.27(+0.46%)
Apr 08, 2024 58.65 58.71 58.38 58.59 1,960 +0.73(+1.26%)
Apr 05, 2024 57.72 58.15 57.72 57.86 1,596 +0.01(+0.02%)
Apr 04, 2024 57.85 57.85 57.85 57.85 162 -0.61(-1.04%)
Apr 03, 2024 57.71 58.92 57.71 58.46 28,960 +0.09(+0.16%)
Apr 02, 2024 58.33 58.57 58.14 58.37 1,433 -0.73(-1.24%)
Apr 01, 2024 58.80 59.66 58.80 59.10 3,788 +0.23(+0.39%)
Mar 28, 2024 59.03 59.03 58.78 58.87 1,247 +0.00(+0.00%)
Mar 27, 2024 58.39 58.87 58.39 58.87 558 +0.59(+1.01%)
Mar 26, 2024 58.68 58.68 58.28 58.28 1,692 -0.52(-0.88%)
Mar 25, 2024 58.00 58.80 57.93 58.80 2,129 +0.23(+0.39%)
Mar 22, 2024 58.60 58.99 58.57 58.57 1,366 -0.45(-0.76%)
Mar 21, 2024 59.12 59.26 58.75 59.02 1,978 +0.69(+1.18%)
Mar 20, 2024 57.43 58.33 57.19 58.33 1,224 +1.11(+1.94%)
Mar 19, 2024 57.17 57.27 57.17 57.22 1,361 -0.56(-0.97%)
Mar 18, 2024 58.01 58.01 57.70 57.78 1,221 +0.62(+1.08%)
Mar 15, 2024 56.98 57.29 56.98 57.16 4,322 -0.58(-1.00%)
Mar 14, 2024 57.45 57.74 57.45 57.74 1,015 -0.58(-0.99%)
Mar 13, 2024 58.32 58.32 58.32 58.32 79 -0.67(-1.13%)
Mar 12, 2024 58.26 59.12 58.26 58.99 5,241 +1.01(+1.74%)
Mar 11, 2024 58.00 58.31 57.98 57.98 3,325 -0.78(-1.33%)
Mar 08, 2024 59.55 59.93 58.38 58.76 2,654 -0.65(-1.09%)
Mar 07, 2024 58.93 59.62 58.93 59.41 6,754 +1.01(+1.73%)
Mar 06, 2024 58.36 58.80 58.02 58.40 9,962 +1.02(+1.78%)
Mar 05, 2024 57.38 57.38 57.38 57.38 321 -1.33(-2.26%)
Mar 04, 2024 58.91 58.91 58.68 58.71 1,401 +0.06(+0.10%)
Mar 01, 2024 57.85 59.20 57.85 58.65 2,419 +0.90(+1.56%)
Feb 29, 2024 56.99 57.75 56.99 57.75 3,377 +1.24(+2.19%)
Feb 28, 2024 56.59 56.59 56.35 56.52 2,112 -0.63(-1.10%)
Feb 27, 2024 56.92 57.15 56.91 57.15 1,713 +0.41(+0.73%)
Feb 26, 2024 56.70 57.06 56.61 56.73 4,670 +0.24(+0.43%)
Feb 23, 2024 56.86 56.86 56.49 56.49 500 -0.37(-0.64%)
Feb 22, 2024 56.90 56.90 56.86 56.86 378 +1.45(+2.61%)
Feb 21, 2024 55.76 55.76 55.15 55.41 1,358 -0.35(-0.63%)
Feb 20, 2024 56.01 56.01 55.30 55.76 1,850 -0.56(-0.99%)
Feb 16, 2024 56.98 56.98 56.30 56.32 2,512 -0.09(-0.16%)
Feb 15, 2024 56.44 56.45 56.12 56.41 942 -0.02(-0.04%)
Feb 14, 2024 55.87 56.43 55.87 56.43 1,148 +1.19(+2.15%)
Feb 13, 2024 55.24 55.24 55.24 55.24 443 -1.45(-2.56%)
Feb 12, 2024 56.56 57.43 56.56 56.69 4,793 +0.08(+0.14%)
Feb 09, 2024 56.21 56.61 56.21 56.61 1,632 +0.68(+1.21%)
Feb 08, 2024 55.59 55.94 55.59 55.93 2,122 +0.35(+0.63%)
Feb 07, 2024 55.14 55.59 55.14 55.58 2,831 +0.74(+1.35%)
Feb 06, 2024 54.76 54.84 54.76 54.84 513 +0.49(+0.90%)
Feb 05, 2024 54.47 54.69 54.03 54.35 9,722 -0.18(-0.33%)
Feb 02, 2024 54.40 54.59 54.38 54.53 1,761 +0.22(+0.40%)
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.