MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
27.96
0.00 (-0.01%)
May 30, 2025, 4:00 PM - Market closed
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 127 |
| May 29, 2025 | 28.05 | 28.05 | 27.92 | 27.96 | 27.96 | -2.57% | 2,843 |
| May 28, 2025 | 29.18 | 29.18 | 28.67 | 28.69 | 28.69 | -0.81% | 1,648 |
| May 27, 2025 | 28.25 | 28.93 | 28.25 | 28.93 | 28.93 | 4.41% | 601 |
| May 23, 2025 | 28.11 | 28.11 | 27.71 | 27.71 | 27.71 | -2.80% | 254 |
| May 22, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 3.22% | 84 |
| May 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -8.08% | 17 |
| May 20, 2025 | 30.49 | 30.49 | 30.04 | 30.04 | 30.04 | 1.77% | 952 |
| May 19, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.39% | 6 |
| May 16, 2025 | 29.49 | 29.64 | 29.49 | 29.64 | 29.64 | 3.75% | 333 |
| May 15, 2025 | 28.14 | 28.57 | 28.14 | 28.57 | 28.57 | -0.46% | 318 |
| May 14, 2025 | 28.26 | 28.94 | 28.10 | 28.70 | 28.70 | 3.85% | 485 |
| May 13, 2025 | 27.28 | 27.63 | 27.28 | 27.63 | 27.63 | 5.98% | 229 |
| May 12, 2025 | 25.88 | 26.07 | 25.63 | 26.07 | 26.07 | 11.11% | 3,242 |
| May 9, 2025 | 23.63 | 24.07 | 23.47 | 23.47 | 23.47 | 1.63% | 2,491 |
| May 8, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 9.69% | 153 |
| May 7, 2025 | 20.95 | 21.09 | 20.95 | 21.05 | 21.05 | -2.46% | 741 |
| May 6, 2025 | 21.53 | 21.58 | 21.53 | 21.58 | 21.58 | -0.53% | 293 |
| May 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.14% | 26 |
| May 2, 2025 | 22.55 | 22.71 | 22.38 | 22.40 | 22.40 | 3.43% | 1,542 |
| May 1, 2025 | 21.85 | 22.04 | 21.66 | 21.66 | 21.66 | 2.29% | 1,961 |
| Apr 30, 2025 | 19.45 | 21.21 | 19.45 | 21.17 | 21.17 | -2.67% | 878 |
| Apr 29, 2025 | 20.54 | 21.75 | 20.54 | 21.75 | 21.75 | 2.84% | 5,868 |
| Apr 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.41% | 60 |
| Apr 25, 2025 | 19.75 | 20.68 | 19.75 | 20.65 | 20.65 | 5.23% | 3,948 |
| Apr 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 7.39% | 24 |
| Apr 23, 2025 | 19.00 | 19.09 | 18.28 | 18.28 | 18.28 | 5.59% | 571 |
| Apr 22, 2025 | 17.41 | 17.43 | 17.21 | 17.31 | 17.31 | 9.45% | 2,260 |
| Apr 21, 2025 | 15.63 | 15.82 | 15.63 | 15.82 | 15.82 | -8.85% | 358 |
| Apr 17, 2025 | 17.38 | 17.52 | 17.32 | 17.35 | 17.35 | 3.94% | 1,312 |
| Apr 16, 2025 | 17.77 | 17.77 | 16.69 | 16.69 | 16.69 | -7.81% | 488 |
| Apr 15, 2025 | 18.13 | 18.13 | 18.11 | 18.11 | 18.11 | -1.01% | 395 |
| Apr 14, 2025 | 17.08 | 18.29 | 17.08 | 18.29 | 18.29 | 3.83% | 945 |
| Apr 11, 2025 | 17.00 | 17.62 | 16.82 | 17.62 | 17.62 | 2.47% | 751 |
| Apr 10, 2025 | 17.30 | 17.32 | 15.31 | 17.19 | 17.19 | -13.10% | 3,249 |
| Apr 9, 2025 | 14.97 | 19.99 | 14.97 | 19.79 | 19.79 | 36.49% | 3,415 |
| Apr 8, 2025 | 15.00 | 15.00 | 14.12 | 14.50 | 14.50 | -6.89% | 1,292 |
| Apr 7, 2025 | 14.01 | 17.21 | 14.01 | 15.57 | 15.57 | -5.09% | 2,806 |
| Apr 4, 2025 | 16.00 | 16.79 | 16.00 | 16.40 | 16.40 | -13.70% | 2,615 |
| Apr 3, 2025 | 18.90 | 19.01 | 18.90 | 19.01 | 19.01 | -15.18% | 976 |
| Apr 2, 2025 | 23.31 | 23.57 | 21.62 | 22.41 | 22.41 | -0.15% | 925 |
| Apr 1, 2025 | 21.86 | 22.69 | 21.85 | 22.45 | 22.45 | 3.72% | 993 |
| Mar 31, 2025 | 21.46 | 21.64 | 21.41 | 21.64 | 21.64 | 3.68% | 957 |
| Mar 28, 2025 | 21.85 | 21.85 | 20.83 | 20.87 | 20.87 | -7.11% | 955 |
| Mar 27, 2025 | 22.03 | 23.14 | 22.03 | 22.47 | 22.47 | 0.53% | 987 |
| Mar 26, 2025 | 23.30 | 23.30 | 22.13 | 22.35 | 22.35 | -7.92% | 2,022 |
| Mar 25, 2025 | 23.72 | 24.27 | 23.72 | 24.27 | 24.27 | 3.23% | 664 |
| Mar 24, 2025 | 22.86 | 23.53 | 22.86 | 23.51 | 23.51 | 14.43% | 1,322 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | 4.70% | 402 |
| Mar 20, 2025 | 19.93 | 19.93 | 19.59 | 19.63 | 19.63 | -2.43% | 1,405 |