Skip to main content
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
29.25
-0.40 (-1.35%)
At close: Dec 19, 2024, 3:53 PM
30.54
+1.29 (4.41%)
After-hours: Dec 20, 2024, 4:10 PM EST

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.5430.5430.5430.5430.544.41%404
Dec 19, 202431.3131.3128.7429.2529.25-1.35%4,350
Dec 18, 202429.6529.6529.6529.6529.65-14.99%192
Dec 17, 202435.4935.4934.8734.8834.88-1.06%794
Dec 16, 202434.0035.2534.0035.2535.253.56%244
Dec 13, 202433.2134.0433.2134.0434.042.28%479
Dec 12, 202433.2833.2833.2833.2833.28-0.11%92
Dec 11, 202432.9533.3132.2433.3133.312.95%725
Dec 10, 202433.1933.1932.3632.3632.36-1.92%1,224
Dec 9, 202433.4333.4332.8332.9932.994.24%1,290
Dec 6, 202431.6731.6731.6531.6531.656.69%160
Dec 5, 202429.6629.6629.6629.6629.660.17%34
Dec 4, 202429.6129.6129.6129.6129.610.95%52
Dec 3, 202429.3329.3329.3329.3329.33-1.23%12
Dec 2, 202429.7029.7029.7029.7029.70-1.05%93
Nov 29, 202430.0130.0130.0130.0130.011.61%53
Nov 27, 202429.6729.6729.5429.5429.541.00%393
Nov 26, 202429.4829.4829.2529.2529.25-5.62%473
Nov 25, 202431.7431.7430.9930.9930.996.47%332
Nov 22, 202429.1029.1029.1029.1029.108.47%1
Nov 21, 202426.6226.8326.6226.8326.833.25%950
Nov 20, 202425.9725.9925.9725.9925.99-3.40%510
Nov 19, 202426.9026.9026.9026.9026.90-2.16%1
Nov 18, 202427.5027.5627.5027.5027.504.58%736
Nov 15, 202426.2926.2926.2926.2926.29-1.25%13
Nov 14, 202426.6326.6326.6326.6326.63-7.58%13
Nov 13, 202428.8128.8128.8128.8128.813.55%11
Nov 12, 202428.2928.2927.8227.8227.82-6.76%1,083
Nov 11, 202428.8529.8428.8529.8429.8410.47%211
Nov 8, 202427.0127.0127.0127.0127.013.69%9
Nov 7, 202426.0526.0526.0526.0526.052.33%52
Nov 6, 202424.7125.4624.7125.4625.4611.45%1,020
Nov 5, 202422.8422.8422.8422.8422.845.95%3
Nov 4, 202421.5621.5621.5621.5621.561.43%3
Nov 1, 202421.2521.2521.2521.2521.25-2.83%1
Oct 31, 202421.8721.8721.8721.8721.870.15%225
Oct 30, 202421.8421.8421.8421.8421.84-1.35%20
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