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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 9.85% | 134 |
Aug 22, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -5.35% | 1 |
Aug 21, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.30% | 2 |
Aug 20, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.18% | 180 |
Aug 19, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.72% | 5 |
Aug 16, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.34% | 20 |
Aug 15, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 8.03% | 25 |
Aug 14, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.49% | 40 |
Aug 13, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 8.17% | 2 |
Aug 12, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.97% | 41 |
Aug 9, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% | 38 |
Aug 8, 2024 | 19.41 | 20.70 | 19.40 | 20.70 | 20.70 | 8.98% | 1,697 |
Aug 7, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -6.61% | 16 |
Aug 6, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 3.15% | 4 |
Aug 5, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -8.76% | 29 |
Aug 2, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -9.35% | 292 |
Aug 1, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -4.98% | 7 |
Jul 31, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 4.10% | 6 |
Jul 30, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.18% | 8 |
Jul 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.85% | 183 |
Jul 26, 2024 | 24.17 | 24.17 | 23.85 | 23.85 | 23.85 | 2.87% | 323 |
Jul 25, 2024 | 23.51 | 23.55 | 23.19 | 23.19 | 23.19 | -4.00% | 695 |
Jul 24, 2024 | 24.31 | 24.31 | 24.15 | 24.15 | 24.15 | -8.97% | 184 |
Jul 23, 2024 | 26.70 | 26.70 | 26.54 | 26.54 | 26.54 | -4.67% | 158 |
Jul 22, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 5.05% | 339 |
Jul 19, 2024 | 27.29 | 27.34 | 26.50 | 26.50 | 26.50 | -5.69% | 837 |
Jul 18, 2024 | 29.57 | 29.57 | 27.88 | 28.10 | 28.10 | -4.03% | 817 |
Jul 17, 2024 | 30.83 | 30.83 | 29.28 | 29.28 | 29.28 | -5.17% | 415 |
Jul 16, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 5.54% | 31 |
Jul 15, 2024 | 29.99 | 30.00 | 29.26 | 29.26 | 29.26 | 0.03% | 689 |
Jul 12, 2024 | 29.90 | 29.90 | 29.25 | 29.25 | 29.25 | 10.62% | 4,848 |
Jul 11, 2024 | 27.46 | 27.46 | 26.33 | 26.44 | 26.44 | 1.65% | 5,880 |
Jul 10, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 6.25% | 25 |
Jul 9, 2024 | 24.37 | 24.48 | 24.37 | 24.48 | 24.48 | 0.58% | 527 |
Jul 8, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.05% | 107 |
Jul 5, 2024 | 23.55 | 23.85 | 23.55 | 23.85 | 23.85 | 0.05% | 643 |
Jul 3, 2024 | 23.98 | 23.99 | 23.81 | 23.84 | 23.84 | 2.12% | 2,580 |
Jul 2, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 8.95% | 246 |
Jul 1, 2024 | 21.54 | 21.54 | 21.43 | 21.43 | 21.43 | 0.01% | 445 |
Jun 28, 2024 | 22.31 | 22.31 | 21.28 | 21.43 | 21.43 | -1.18% | 330 |
Jun 27, 2024 | 21.60 | 21.68 | 21.50 | 21.68 | 21.68 | 0.97% | 1,358 |
Jun 26, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 6.73% | 212 |
Jun 25, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.01% | 39 |
Jun 24, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 5.03% | 84 |
Jun 21, 2024 | 19.00 | 19.00 | 18.96 | 18.96 | 18.96 | -0.03% | 139 |
Jun 20, 2024 | 18.88 | 18.97 | 18.86 | 18.97 | 18.97 | -1.02% | 1,228 |
Jun 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.23% | 6 |
Jun 17, 2024 | 19.14 | 19.21 | 19.10 | 19.21 | 19.21 | 7.63% | 1,425 |
Jun 14, 2024 | 17.80 | 17.85 | 17.75 | 17.85 | 17.85 | -5.00% | 1,411 |
Jun 13, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -4.76% | 14 |
Jun 12, 2024 | 20.03 | 20.03 | 19.73 | 19.73 | 19.73 | 4.92% | 147 |
Jun 11, 2024 | 18.59 | 18.80 | 18.58 | 18.80 | 18.80 | -1.67% | 868 |
Jun 10, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.09% | 4 |
Jun 7, 2024 | 19.03 | 19.03 | 18.91 | 18.91 | 18.91 | -0.25% | 181 |