MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
25.90
-1.56 (-5.69%)
At close: Feb 23, 2026, 4:00 PM EST
25.90
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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 |
| Jan 5, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 6.18% | 13 |
| Jan 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -2.00% | 29 |
| Dec 31, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -3.06% | 9 |
| Dec 30, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -2.61% | 5 |
| Dec 29, 2025 | 33.20 | 33.20 | 33.01 | 33.01 | 33.01 | -4.00% | 310 |
| Dec 26, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -1.96% | 11 |
| Dec 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.75% | 6 |
| Dec 23, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.74% | 44 |
| Dec 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.52% | 4 |
| Dec 19, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.84% | 16 |
| Dec 18, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 6.45% | 5 |
| Dec 17, 2025 | 33.19 | 33.19 | 32.86 | 32.86 | 32.86 | -5.92% | 202 |
| Dec 16, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.70% | 17 |
| Dec 15, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.17 | 0.82% | 8 |
| Dec 12, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.07% | 113 |
| Dec 11, 2025 | 34.37 | 34.92 | 34.37 | 34.92 | 34.92 | -0.35% | 284 |
| Dec 10, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 6.25% | 166 |