Skip to main content

Nasdaq Global Auto Index Fund (NQ: CARZ )

60.34 +0.17 (+0.27%)
Official Closing Price Updated: 4:15 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 60.02 60.34 59.91 60.34 2,895 +0.17(+0.27%)
Dec 11, 2024 59.85 60.35 59.49 60.17 19,802 +1.17(+1.99%)
Dec 10, 2024 59.54 59.54 59.00 59.00 2,534 -0.84(-1.40%)
Dec 09, 2024 59.30 60.19 59.30 59.84 14,013 +0.79(+1.34%)
Dec 06, 2024 59.54 59.54 58.83 59.05 1,213 +0.39(+0.66%)
Dec 05, 2024 58.83 59.40 58.60 58.66 8,796 +0.05(+0.09%)
Dec 04, 2024 58.43 58.67 58.43 58.61 1,330 +0.57(+0.98%)
Dec 03, 2024 57.85 58.42 57.85 58.04 1,357 -0.70(-1.19%)
Dec 02, 2024 58.03 58.75 57.41 58.74 2,797 +1.09(+1.89%)
Nov 29, 2024 57.10 58.00 57.10 57.65 3,412 +0.37(+0.65%)
Nov 27, 2024 57.28 57.28 57.28 57.28 106 -0.72(-1.25%)
Nov 26, 2024 58.02 58.02 57.99 58.00 1,643 -0.09(-0.15%)
Nov 25, 2024 58.20 58.60 58.09 58.09 793 +0.14(+0.24%)
Nov 22, 2024 57.45 57.95 57.45 57.95 940 +0.82(+1.44%)
Nov 21, 2024 57.27 57.29 56.83 57.13 4,356 +0.16(+0.28%)
Nov 20, 2024 57.29 57.29 56.91 56.97 29,902 -0.73(-1.27%)
Nov 19, 2024 57.66 57.70 57.51 57.70 837 +0.51(+0.89%)
Nov 18, 2024 56.68 57.30 56.68 57.19 4,013 +0.54(+0.95%)
Nov 15, 2024 56.95 56.95 56.63 56.65 763 -0.91(-1.57%)
Nov 14, 2024 58.04 58.04 57.01 57.56 737 -0.30(-0.52%)
Nov 13, 2024 58.19 58.50 57.86 57.86 1,024 -0.15(-0.26%)
Nov 12, 2024 58.56 58.56 58.01 58.01 538 -1.04(-1.76%)
Nov 11, 2024 59.17 59.56 58.55 59.05 1,011 +0.25(+0.43%)
Nov 08, 2024 58.90 59.12 58.68 58.80 1,978 -0.23(-0.39%)
Nov 07, 2024 58.62 59.55 58.62 59.03 4,980 +1.03(+1.78%)
Nov 06, 2024 57.79 58.00 57.79 58.00 1,326 +0.77(+1.35%)
Nov 05, 2024 57.16 57.23 57.16 57.23 807 +0.07(+0.12%)
Nov 04, 2024 57.16 57.16 57.16 57.16 329 +0.49(+0.86%)
Nov 01, 2024 57.36 57.36 56.67 56.67 391 -0.09(-0.16%)
Oct 31, 2024 56.72 56.76 56.72 56.76 321 -1.07(-1.85%)
Oct 30, 2024 58.34 58.34 57.83 57.83 411 -1.12(-1.90%)
Oct 29, 2024 58.76 59.00 58.68 58.95 2,549 -0.04(-0.07%)
Oct 28, 2024 58.62 58.99 58.62 58.99 1,432 +0.60(+1.03%)
Oct 25, 2024 58.16 58.61 58.08 58.39 1,714 +0.83(+1.44%)
Oct 24, 2024 57.46 57.56 57.36 57.56 1,106 +0.14(+0.24%)
Oct 23, 2024 56.84 57.47 56.84 57.42 3,612 +0.11(+0.19%)
Oct 22, 2024 57.15 57.49 57.15 57.31 1,085 -0.03(-0.05%)
Oct 21, 2024 57.02 57.34 56.82 57.34 585 +0.05(+0.09%)
Oct 18, 2024 57.54 57.72 56.19 57.29 3,618 +0.30(+0.53%)
Oct 17, 2024 57.65 57.65 56.99 56.99 8,154 -0.56(-0.97%)
Oct 16, 2024 57.10 57.55 57.04 57.55 2,304 +0.55(+0.96%)
Oct 15, 2024 56.90 57.09 56.86 57.00 1,289 -1.14(-1.96%)
Oct 14, 2024 58.18 58.38 58.14 58.14 3,845 +0.26(+0.45%)
Oct 11, 2024 57.87 57.94 57.81 57.88 1,121 -0.00(-0.00%)
Oct 10, 2024 57.84 57.88 57.52 57.88 1,462 -0.04(-0.07%)
Oct 09, 2024 57.62 58.28 57.62 57.92 1,902 +0.15(+0.26%)
Oct 08, 2024 57.70 57.77 57.69 57.77 887 -0.85(-1.45%)
Oct 07, 2024 58.10 58.62 57.91 58.62 2,455 +0.52(+0.90%)
Oct 04, 2024 57.37 58.09 57.37 58.09 1,810 +1.10(+1.94%)
Oct 03, 2024 56.85 57.39 56.85 56.99 2,697 -0.55(-0.96%)
Oct 02, 2024 57.88 57.88 57.54 57.54 1,871 -0.15(-0.26%)
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.