MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
30.66
+0.72 (2.42%)
Jan 13, 2025, 9:30 AM EST - Market closed
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.81% | 44 |
| Jan 16, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.42% | 9 |
| Jan 15, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 8.67% | 3 |
| Jan 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.95% | 103 |
| Jan 13, 2025 | 26.22 | 27.29 | 26.22 | 27.29 | 27.29 | 0.22% | 2,554 |
| Jan 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -3.76% | 10 |
| Jan 8, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.96% | 17 |
| Jan 7, 2025 | 29.90 | 29.90 | 28.86 | 28.86 | 28.86 | -4.06% | 115 |
| Jan 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 2.87% | 74 |
| Jan 3, 2025 | 29.23 | 29.24 | 29.23 | 29.24 | 29.24 | 6.63% | 427 |
| Jan 2, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -5.58% | 109 |
| Dec 31, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -3.21% | 1,014 |
| Dec 30, 2024 | 30.26 | 30.29 | 30.01 | 30.01 | 30.01 | -4.06% | 1,740 |
| Dec 27, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -5.13% | 291 |
| Dec 26, 2024 | 32.49 | 32.97 | 32.49 | 32.97 | 32.97 | 0.88% | 591 |
| Dec 24, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 5.93% | 105 |
| Dec 23, 2024 | 30.23 | 30.87 | 30.23 | 30.85 | 30.85 | 1.02% | 1,213 |
| Dec 20, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 4.41% | 404 |
| Dec 19, 2024 | 31.31 | 31.31 | 28.74 | 29.25 | 29.25 | -1.35% | 4,350 |
| Dec 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -14.99% | 192 |
| Dec 17, 2024 | 35.49 | 35.49 | 34.87 | 34.88 | 34.88 | -1.06% | 794 |
| Dec 16, 2024 | 34.00 | 35.25 | 34.00 | 35.25 | 35.25 | 3.56% | 244 |
| Dec 13, 2024 | 33.21 | 34.04 | 33.21 | 34.04 | 34.04 | 2.28% | 479 |
| Dec 12, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.11% | 92 |
| Dec 11, 2024 | 32.95 | 33.31 | 32.24 | 33.31 | 33.31 | 2.95% | 725 |
| Dec 10, 2024 | 33.19 | 33.19 | 32.36 | 32.36 | 32.36 | -1.92% | 1,224 |
| Dec 9, 2024 | 33.43 | 33.43 | 32.83 | 32.99 | 32.99 | 4.24% | 1,290 |
| Dec 6, 2024 | 31.67 | 31.67 | 31.65 | 31.65 | 31.65 | 6.69% | 160 |
| Dec 5, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.17% | 34 |
| Dec 4, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.95% | 52 |
| Dec 3, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.23% | 12 |
| Dec 2, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.05% | 93 |
| Nov 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.61% | 53 |
| Nov 27, 2024 | 29.67 | 29.67 | 29.54 | 29.54 | 29.54 | 1.00% | 393 |
| Nov 26, 2024 | 29.48 | 29.48 | 29.25 | 29.25 | 29.25 | -5.62% | 473 |
| Nov 25, 2024 | 31.74 | 31.74 | 30.99 | 30.99 | 30.99 | 6.47% | 332 |
| Nov 22, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 8.47% | 1 |
| Nov 21, 2024 | 26.62 | 26.83 | 26.62 | 26.83 | 26.83 | 3.25% | 950 |
| Nov 20, 2024 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | -3.40% | 510 |
| Nov 19, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.16% | 1 |
| Nov 18, 2024 | 27.50 | 27.56 | 27.50 | 27.50 | 27.50 | 4.58% | 736 |
| Nov 15, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.25% | 13 |
| Nov 14, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -7.58% | 13 |
| Nov 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 3.55% | 11 |
| Nov 12, 2024 | 28.29 | 28.29 | 27.82 | 27.82 | 27.82 | -6.76% | 1,083 |
| Nov 11, 2024 | 28.85 | 29.84 | 28.85 | 29.84 | 29.84 | 10.47% | 211 |
| Nov 8, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 3.69% | 9 |
| Nov 7, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.33% | 52 |
| Nov 6, 2024 | 24.71 | 25.46 | 24.71 | 25.46 | 25.46 | 11.45% | 1,020 |
| Nov 5, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 5.95% | 3 |
| Nov 4, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.43% | 3 |
| Nov 1, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.83% | 1 |
| Oct 31, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.15% | 225 |
| Oct 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.35% | 20 |
| Oct 29, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -6.20% | 36 |
| Oct 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.05% | 19 |
| Oct 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.02% | 113 |
| Oct 24, 2024 | 22.63 | 22.91 | 22.52 | 22.91 | 22.91 | 8.97% | 1,720 |
| Oct 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.78% | 1 |
| Oct 22, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 2.34% | 1 |
| Oct 21, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -2.78% | 8 |
| Oct 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.19% | 6 |
| Oct 17, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.33% | 21 |
| Oct 16, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.61% | 1 |
| Oct 15, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.49% | 1 |
| Oct 14, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 2.01% | - |
| Oct 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.39% | 119 |
| Oct 10, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.75% | 6 |
| Oct 9, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.79% | 12 |
| Oct 8, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.86% | 9 |
| Oct 7, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.93% | 5 |
| Oct 4, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.15% | 35 |
| Oct 3, 2024 | 20.81 | 20.86 | 20.81 | 20.86 | 20.86 | -2.48% | 300 |
| Oct 2, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.40% | 42 |
| Oct 1, 2024 | 22.62 | 22.62 | 22.14 | 22.14 | 22.14 | -2.95% | 371 |
| Sep 30, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -5.01% | 2 |
| Sep 27, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.81% | 11 |
| Sep 26, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4.12% | 7 |
| Sep 25, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.26% | 5 |
| Sep 24, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% | 5 |
| Sep 23, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 3.29% | - |
| Sep 20, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -5.32% | 21 |
| Sep 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.37% | 85 |
| Sep 18, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.27% | 46 |
| Sep 17, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.05% | 2 |
| Sep 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.06% | 1 |
| Sep 13, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.26% | 4 |
| Sep 12, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.79% | 1 |
| Sep 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.98% | 1 |
| Sep 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.29% | 12 |
| Sep 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.32% | - |
| Sep 6, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -8.88% | 10 |
| Sep 5, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.27% | 10 |
| Sep 4, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.06% | 16 |
| Sep 3, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -8.33% | 37 |
| Aug 30, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.57% | 10 |
| Aug 29, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.75% | 24 |
| Aug 28, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.12% | 6 |
| Aug 27, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.05% | 7 |
| Aug 26, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.88% | 7 |