MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
20.22
-1.47 (-6.79%)
At close: Mar 18, 2026, 4:00 PM EDT
20.22
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20.96 | 20.96 | 20.96 | 20.65 | - | -4.80% | 332 |
| Mar 17, 2026 | 21.54 | 21.89 | 21.54 | 21.69 | 21.69 | 2.85% | 1,423 |
| Mar 16, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.51% | 79 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.34% | 172 |
| Mar 12, 2026 | 21.48 | 21.48 | 20.91 | 20.91 | 20.91 | -12.48% | 473 |
| Mar 11, 2026 | 23.46 | 23.89 | 23.46 | 23.89 | 23.89 | 0.10% | 465 |
| Mar 10, 2026 | 24.58 | 24.58 | 23.87 | 23.87 | 23.87 | 0.01% | 2,906 |
| Mar 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | 2.31% | 457 |
| Mar 6, 2026 | 23.09 | 23.39 | 23.09 | 23.33 | 23.33 | -4.41% | 1,920 |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.15% | 351 |
| Mar 4, 2026 | 25.03 | 25.03 | 24.69 | 24.69 | 24.69 | 2.31% | 102 |
| Mar 3, 2026 | 24.29 | 24.29 | 24.13 | 24.13 | 24.13 | -5.74% | 329 |
| Mar 2, 2026 | 24.88 | 25.60 | 24.88 | 25.60 | 25.60 | -4.08% | 623 |
| Feb 27, 2026 | 26.84 | 26.84 | 26.69 | 26.69 | 26.69 | -3.51% | 213 |
| Feb 26, 2026 | 27.29 | 27.94 | 27.01 | 27.66 | 27.66 | 2.43% | 1,259 |
| Feb 25, 2026 | 27.41 | 27.41 | 26.59 | 27.01 | 27.01 | 0.33% | 529 |
| Feb 24, 2026 | 27.37 | 27.37 | 26.92 | 26.92 | 26.92 | 3.92% | 487 |
| Feb 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -5.69% | 37 |
| Feb 20, 2026 | 27.59 | 27.59 | 27.46 | 27.46 | 27.46 | 0.48% | 350 |
| Feb 19, 2026 | 27.22 | 27.33 | 26.75 | 27.33 | 27.33 | -5.44% | 251 |
| Feb 18, 2026 | 29.30 | 29.30 | 28.91 | 28.91 | 28.90 | 1.33% | 185 |
| Feb 17, 2026 | 28.67 | 28.67 | 28.42 | 28.53 | 28.53 | -6.28% | 465 |
| Feb 13, 2026 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | 6.86% | 358 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.48 | 28.48 | 28.48 | -4.77% | 196 |
| Feb 11, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% | 26 |
| Feb 10, 2026 | 30.34 | 30.34 | 29.89 | 29.89 | 29.89 | 0.66% | 183 |
| Feb 9, 2026 | 31.85 | 31.85 | 29.70 | 29.70 | 29.70 | -2.10% | 666 |
| Feb 6, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 7.79% | 2 |
| Feb 5, 2026 | 28.34 | 28.34 | 28.14 | 28.14 | 28.14 | -9.10% | 204 |
| Feb 4, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.35% | 10 |
| Feb 3, 2026 | 30.27 | 30.55 | 30.27 | 30.55 | 30.55 | 0.15% | 175 |
| Feb 2, 2026 | 30.57 | 30.57 | 30.50 | 30.50 | 30.50 | -0.55% | 214 |
| Jan 30, 2026 | 30.91 | 31.02 | 30.67 | 30.67 | 30.67 | -3.89% | 2,886 |
| Jan 29, 2026 | 33.05 | 33.05 | 31.91 | 31.91 | 31.91 | -0.97% | 171 |
| Jan 28, 2026 | 33.13 | 33.13 | 32.22 | 32.22 | 32.22 | -6.24% | 681 |
| Jan 27, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 3.77% | 1 |
| Jan 26, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.50% | 4 |
| Jan 23, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -3.37% | 2 |
| Jan 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.25% | 16 |
| Jan 21, 2026 | 31.47 | 34.03 | 31.47 | 34.03 | 34.03 | 10.72% | 237 |
| Jan 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -6.12% | 258 |
| Jan 16, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -2.24% | 5 |
| Jan 15, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.45% | 33 |
| Jan 14, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -3.92% | 10 |
| Jan 13, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -1.00% | 2 |
| Jan 12, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.31% | 57 |
| Jan 9, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 3.19% | 2 |
| Jan 8, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 4.34% | 3 |
| Jan 7, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.98% | 104 |
| Jan 6, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.61% | 15 |