Skip to main content
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
22.91
0.00 (-0.02%)
At close: Oct 24, 2024, 2:52 PM
23.60
+0.70 (3.05%)
After-hours: Oct 28, 2024, 8:00 PM EDT

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202422.1422.1422.1422.1422.14-6.20%36
Oct 28, 202423.6023.6023.6023.6023.603.05%19
Oct 25, 202422.9122.9122.9122.9122.91-0.02%113
Oct 24, 202422.6322.9122.5222.9122.918.97%1,720
Oct 23, 202421.0321.0321.0321.0321.03-1.78%1
Oct 22, 202421.4121.4121.4121.4121.412.34%1
Oct 21, 202420.9220.9220.9220.9220.92-2.78%8
Oct 18, 202421.5221.5221.5221.5221.52-0.19%6
Oct 17, 202421.5621.5621.5621.5621.56-1.33%21
Oct 16, 202421.8521.8521.8521.8521.853.61%1
Oct 15, 202421.0821.0821.0821.0821.08-2.49%1
Oct 14, 202421.6221.6221.6221.6221.622.01%-
Oct 11, 202421.2021.2021.2021.2021.20-0.39%119
Oct 10, 202421.2821.2821.2821.2821.28-1.75%6
Oct 9, 202421.6621.6621.6621.6621.660.79%12
Oct 8, 202421.4921.4921.4921.4921.492.86%9
Oct 7, 202420.8920.8920.8920.8920.89-1.93%5
Oct 4, 202421.3121.3121.3121.3121.312.15%35
Oct 3, 202420.8120.8620.8120.8620.86-2.48%300
Oct 2, 202421.3921.3921.3921.3921.39-3.40%42
Oct 1, 202422.6222.6222.1422.1422.14-2.95%371
Sep 30, 202422.8122.8122.8122.8122.81-5.01%2
Sep 27, 202424.0124.0124.0124.0124.012.81%11
Sep 26, 202423.3623.3623.3623.3623.364.12%7
Sep 25, 202422.4322.4322.4322.4322.43-5.26%5
Sep 24, 202423.6823.6823.6823.6823.680.89%5
Sep 23, 202423.4723.4723.4723.4723.473.29%-
Sep 20, 202422.7222.7222.7222.7222.72-5.32%21
Sep 19, 202424.0024.0024.0024.0024.005.37%85
Sep 18, 202422.7722.7722.7722.7722.771.27%46
Sep 17, 202422.4922.4922.4922.4922.491.05%2
Sep 16, 202422.2622.2622.2622.2622.261.06%1
Sep 13, 202422.0222.0222.0222.0222.022.26%4
Sep 12, 202421.5421.5421.5421.5421.542.79%1
Sep 11, 202420.9520.9520.9520.9520.952.98%1
Sep 10, 202420.3520.3520.3520.3520.35-3.29%12
Sep 9, 202421.0421.0421.0421.0421.041.32%-
Sep 6, 202420.7620.7620.7620.7620.76-8.88%10
Sep 5, 202422.7922.7922.7922.7922.79-1.27%10
Sep 4, 202423.0823.0823.0823.0823.081.06%16
Sep 3, 202422.8422.8422.8422.8422.84-8.33%37
Aug 30, 202424.9124.9124.9124.9124.911.57%10
Aug 29, 202424.5324.5324.5324.5324.530.75%24
Aug 28, 202424.3524.3524.3524.3524.35-3.12%6
Aug 27, 202425.1325.1325.1325.1325.13-0.05%7
Aug 26, 202425.1425.1425.1425.1425.14-0.88%7
Aug 23, 202425.3725.3725.3725.3725.379.85%134
Aug 22, 202423.0923.0923.0923.0923.09-5.35%1
Aug 21, 202424.4024.4024.4024.4024.404.30%2
Aug 20, 202423.3923.3923.3923.3923.39-1.18%180
Aug 19, 202423.6723.6723.6723.6723.672.72%5
Aug 16, 202423.0423.0423.0423.0423.041.34%20
Aug 15, 202422.7422.7422.7422.7422.748.03%25
Aug 14, 202421.0521.0521.0521.0521.05-0.49%40
Aug 13, 202421.1521.1521.1521.1521.158.17%2
Aug 12, 202419.5519.5519.5519.5519.55-4.97%41
Aug 9, 202420.5820.5820.5820.5820.58-0.58%38
Aug 8, 202419.4120.7019.4020.7020.708.98%1,697
Aug 7, 202418.9918.9918.9918.9918.99-6.61%16
Aug 6, 202420.3420.3420.3420.3420.343.15%4
Aug 5, 202419.7219.7219.7219.7219.72-8.76%29
Aug 2, 202421.6121.6121.6121.6121.61-9.35%292
Aug 1, 202423.8423.8423.8423.8423.84-4.98%7
Jul 31, 202425.0925.0925.0925.0925.094.10%6
Jul 30, 202424.1024.1024.1024.1024.100.18%8
Jul 29, 202424.0624.0624.0624.0624.060.85%183
Jul 26, 202424.1724.1723.8523.8523.852.87%323
Jul 25, 202423.5123.5523.1923.1923.19-4.00%695
Jul 24, 202424.3124.3124.1524.1524.15-8.97%184
Jul 23, 202426.7026.7026.5426.5426.54-4.67%158
Jul 22, 202427.8427.8427.8427.8427.845.05%339
Jul 19, 202427.2927.3426.5026.5026.50-5.69%837
Jul 18, 202429.5729.5727.8828.1028.10-4.03%817
Jul 17, 202430.8330.8329.2829.2829.28-5.17%415
Jul 16, 202430.8830.8830.8830.8830.885.54%31
Jul 15, 202429.9930.0029.2629.2629.260.03%689
Jul 12, 202429.9029.9029.2529.2529.2510.62%4,848
Jul 11, 202427.4627.4626.3326.4426.441.65%5,880
Jul 10, 202426.0126.0126.0126.0126.016.25%25
Jul 9, 202424.3724.4824.3724.4824.480.58%527
Jul 8, 202424.3424.3424.3424.3424.342.05%107
Jul 5, 202423.5523.8523.5523.8523.850.05%643
Jul 3, 202423.9823.9923.8123.8423.842.12%2,580
Jul 2, 202423.3523.3523.3523.3523.358.95%246
Jul 1, 202421.5421.5421.4321.4321.430.01%445
Jun 28, 202422.3122.3121.2821.4321.43-1.18%330
Jun 27, 202421.6021.6821.5021.6821.680.97%1,358
Jun 26, 202421.4721.4721.4721.4721.476.73%212
Jun 25, 202420.1220.1220.1220.1220.121.01%39
Jun 24, 202419.9219.9219.9219.9219.925.03%84
Jun 21, 202419.0019.0018.9618.9618.96-0.03%139
Jun 20, 202418.8818.9718.8618.9718.97-1.02%1,228
Jun 18, 202419.1719.1719.1719.1719.17-0.23%6
Jun 17, 202419.1419.2119.1019.2119.217.63%1,425
Jun 14, 202417.8017.8517.7517.8517.85-5.00%1,411
Jun 13, 202418.7918.7918.7918.7918.79-4.76%14
Jun 12, 202420.0320.0319.7319.7319.734.92%147
Jun 11, 202418.5918.8018.5818.8018.80-1.67%868
Jun 10, 202419.1219.1219.1219.1219.121.09%4
Jun 7, 202419.0319.0318.9118.9118.91-0.25%181