MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
21.64
+0.77 (3.68%)
Mar 31, 2025, 3:53 PM EDT - Market closed
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 19.91 | 20.17 | 19.88 | 20.12 | 20.12 | 6.04% | 2,982 |
| Mar 18, 2025 | 19.37 | 19.40 | 18.97 | 18.97 | 18.97 | -4.27% | 1,307 |
| Mar 17, 2025 | 19.35 | 20.01 | 19.30 | 19.82 | 19.82 | 3.79% | 6,556 |
| Mar 14, 2025 | 18.54 | 19.09 | 18.48 | 19.09 | 19.09 | 8.31% | 12,795 |
| Mar 13, 2025 | 19.27 | 19.27 | 17.63 | 17.63 | 17.63 | -8.86% | 11,975 |
| Mar 12, 2025 | 19.51 | 20.05 | 18.79 | 19.34 | 19.34 | 2.40% | 27,920 |
| Mar 11, 2025 | 19.19 | 19.50 | 18.72 | 18.89 | 18.89 | -1.78% | 18,369 |
| Mar 10, 2025 | 19.58 | 19.99 | 18.98 | 19.23 | 19.23 | -8.18% | 7,942 |
| Mar 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.27% | 215 |
| Mar 6, 2025 | 20.96 | 21.70 | 20.48 | 20.48 | 20.48 | -9.18% | 428 |
| Mar 5, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 6.65% | 713 |
| Mar 4, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -6.41% | 47 |
| Mar 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -7.95% | 45 |
| Feb 28, 2025 | 23.56 | 24.54 | 23.56 | 24.54 | 24.54 | 6.06% | 209 |
| Feb 27, 2025 | 23.35 | 23.35 | 23.14 | 23.14 | 23.14 | -3.77% | 1,311 |
| Feb 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -4.22% | 355 |
| Feb 25, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -2.19% | 621 |
| Feb 24, 2025 | 26.12 | 26.12 | 25.67 | 25.67 | 25.67 | -4.90% | 517 |
| Feb 21, 2025 | 29.86 | 29.86 | 26.99 | 26.99 | 26.99 | -11.23% | 846 |
| Feb 20, 2025 | 29.43 | 30.40 | 29.43 | 30.40 | 30.40 | -5.41% | 316 |
| Feb 19, 2025 | 32.38 | 32.40 | 32.14 | 32.14 | 32.14 | -1.79% | 2,328 |
| Feb 18, 2025 | 32.57 | 32.73 | 32.55 | 32.73 | 32.73 | -1.23% | 1,920 |
| Feb 14, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 3.90% | 64 |
| Feb 13, 2025 | 31.84 | 31.89 | 31.84 | 31.89 | 31.89 | 7.99% | 1,033 |
| Feb 12, 2025 | 28.86 | 29.53 | 28.86 | 29.53 | 29.53 | 2.28% | 267 |
| Feb 11, 2025 | 28.81 | 28.88 | 28.81 | 28.88 | 28.88 | -0.96% | 323 |
| Feb 10, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.12% | 44 |
| Feb 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -4.66% | 155 |
| Feb 6, 2025 | 30.48 | 30.62 | 30.48 | 30.62 | 30.62 | -2.14% | 346 |
| Feb 5, 2025 | 31.57 | 31.57 | 31.29 | 31.29 | 31.29 | -1.21% | 442 |
| Feb 4, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 6.68% | 433 |
| Feb 3, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -3.29% | 545 |
| Jan 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.01% | 9 |
| Jan 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 3.10% | 7 |
| Jan 29, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.20% | 54 |
| Jan 28, 2025 | 29.83 | 30.44 | 29.80 | 30.44 | 30.44 | -3.90% | 1,383 |
| Jan 27, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.78% | 4 |
| Jan 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.58% | 11 |
| Jan 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.60% | 27 |
| Jan 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -4.98% | 79 |
| Jan 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.90% | 7 |
| Jan 17, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.81% | 44 |