MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
26.61
-1.27 (-4.56%)
At close: Aug 1, 2025, 4:00 PM
26.61
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.38 | 26.61 | 26.38 | 26.61 | 26.61 | -4.56% | 229 |
| Jul 31, 2025 | 29.58 | 29.58 | 27.88 | 27.88 | 27.88 | 1.57% | 325 |
| Jul 30, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -3.38% | 100 |
| Jul 29, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -4.70% | 100 |
| Jul 28, 2025 | 30.02 | 30.02 | 29.81 | 29.81 | 29.81 | -2.36% | 600 |
| Jul 25, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 3.00% | 200 |
| Jul 24, 2025 | 30.63 | 30.63 | 29.64 | 29.64 | 29.64 | -8.04% | 500 |
| Jul 23, 2025 | 31.39 | 32.23 | 31.39 | 32.23 | 32.23 | 4.44% | 535 |
| Jul 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 3.63% | 113 |
| Jul 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.50% | 100 |
| Jul 18, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.56% | 100 |
| Jul 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 4.24% | 100 |
| Jul 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.04% | 326 |
| Jul 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -4.78% | 100 |
| Jul 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.99% | 100 |
| Jul 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -2.46% | 111 |
| Jul 10, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | 2.76% | 300 |
| Jul 9, 2025 | 29.34 | 29.34 | 29.32 | 29.32 | 29.32 | 1.81% | 226 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.84% | 205 |
| Jul 7, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.65% | 131 |
| Jul 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 3.02% | 100 |
| Jul 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3.86% | 100 |
| Jul 1, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.78% | 205 |
| Jun 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.31% | 232 |
| Jun 27, 2025 | 26.31 | 26.36 | 26.30 | 26.36 | 26.36 | 2.53% | 1,043 |
| Jun 26, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.35% | 100 |
| Jun 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -5.81% | 100 |
| Jun 24, 2025 | 27.41 | 27.41 | 27.20 | 27.20 | 27.20 | -0.07% | 1,016 |
| Jun 23, 2025 | 26.69 | 27.22 | 26.69 | 27.22 | 27.22 | 4.33% | 409 |
| Jun 20, 2025 | 25.45 | 26.11 | 25.45 | 26.09 | 26.09 | 3.37% | 524 |
| Jun 18, 2025 | 25.25 | 25.25 | 25.21 | 25.24 | 25.24 | 3.23% | 1,400 |
| Jun 17, 2025 | 24.96 | 24.96 | 24.45 | 24.45 | 24.45 | -4.08% | 500 |
| Jun 16, 2025 | 25.78 | 25.78 | 25.49 | 25.49 | 25.49 | 2.49% | 400 |
| Jun 13, 2025 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | -6.61% | 612 |
| Jun 12, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -5.83% | 149 |
| Jun 11, 2025 | 28.93 | 29.08 | 28.21 | 28.28 | 28.28 | -0.95% | 1,900 |
| Jun 10, 2025 | 28.20 | 28.64 | 28.20 | 28.55 | 28.55 | 5.16% | 800 |
| Jun 9, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.80% | 100 |
| Jun 6, 2025 | 26.33 | 26.44 | 26.33 | 26.41 | 26.41 | 2.48% | 1,400 |
| Jun 5, 2025 | 26.00 | 26.00 | 25.77 | 25.77 | 25.77 | -7.07% | 503 |
| Jun 4, 2025 | 27.59 | 27.78 | 27.59 | 27.73 | 27.73 | -1.88% | 1,638 |
| Jun 3, 2025 | 27.13 | 28.26 | 27.13 | 28.26 | 28.26 | 4.74% | 600 |
| Jun 2, 2025 | 26.76 | 26.98 | 26.76 | 26.98 | 26.98 | -3.51% | 1,826 |
| 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 | -2.54% | 2,843 |
| May 28, 2025 | 29.18 | 29.18 | 28.67 | 28.69 | 28.69 | -0.83% | 1,648 |
| May 27, 2025 | 28.25 | 28.93 | 28.25 | 28.93 | 28.93 | 4.40% | 601 |
| May 23, 2025 | 28.11 | 28.11 | 27.71 | 27.71 | 27.71 | -2.77% | 300 |
| May 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3.19% | 100 |
| May 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -8.06% | 100 |