MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
26.36
+0.65 (2.52%)
Jun 27, 2025, 4:00 PM - Market closed
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.31 | 26.36 | 26.30 | 26.36 | 26.36 | 2.50% | 1,043 |
| Jun 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.37% | 97 |
| Jun 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -5.82% | 42 |
| Jun 24, 2025 | 27.41 | 27.41 | 27.20 | 27.20 | 27.20 | -0.06% | 1,016 |
| Jun 23, 2025 | 26.69 | 27.22 | 26.69 | 27.22 | 27.22 | 4.34% | 409 |
| Jun 20, 2025 | 25.45 | 26.11 | 25.45 | 26.09 | 26.09 | 3.35% | 524 |
| Jun 18, 2025 | 25.25 | 25.25 | 25.21 | 25.24 | 25.24 | 3.21% | 1,390 |
| Jun 17, 2025 | 24.96 | 24.96 | 24.45 | 24.45 | 24.45 | -4.07% | 467 |
| Jun 16, 2025 | 25.78 | 25.78 | 25.49 | 25.49 | 25.49 | 2.52% | 397 |
| Jun 13, 2025 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | -6.63% | 612 |
| Jun 12, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -5.84% | 149 |
| Jun 11, 2025 | 28.93 | 29.08 | 28.21 | 28.28 | 28.28 | -0.93% | 1,879 |
| Jun 10, 2025 | 28.20 | 28.64 | 28.20 | 28.55 | 28.55 | 5.15% | 764 |
| Jun 9, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.81% | 19 |
| Jun 6, 2025 | 26.33 | 26.44 | 26.33 | 26.41 | 26.41 | 2.47% | 1,354 |
| Jun 5, 2025 | 26.00 | 26.00 | 25.77 | 25.77 | 25.77 | -7.05% | 503 |
| Jun 4, 2025 | 27.59 | 27.78 | 27.59 | 27.73 | 27.73 | -1.91% | 1,638 |
| Jun 3, 2025 | 27.13 | 28.27 | 27.13 | 28.27 | 28.27 | 4.75% | 598 |
| Jun 2, 2025 | 26.76 | 26.98 | 26.76 | 26.98 | 26.98 | -3.48% | 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 | -2.57% | 2,843 |
| May 28, 2025 | 29.18 | 29.18 | 28.67 | 28.69 | 28.69 | -0.81% | 1,648 |
| May 27, 2025 | 28.25 | 28.93 | 28.25 | 28.93 | 28.93 | 4.41% | 601 |
| May 23, 2025 | 28.11 | 28.11 | 27.71 | 27.71 | 27.71 | -2.80% | 254 |
| May 22, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 3.22% | 84 |
| May 21, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -8.08% | 17 |
| May 20, 2025 | 30.49 | 30.49 | 30.04 | 30.04 | 30.04 | 1.77% | 952 |
| May 19, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.39% | 6 |
| May 16, 2025 | 29.49 | 29.64 | 29.49 | 29.64 | 29.64 | 3.75% | 333 |
| May 15, 2025 | 28.14 | 28.57 | 28.14 | 28.57 | 28.57 | -0.46% | 318 |
| May 14, 2025 | 28.26 | 28.94 | 28.10 | 28.70 | 28.70 | 3.85% | 485 |
| May 13, 2025 | 27.28 | 27.63 | 27.28 | 27.63 | 27.63 | 5.98% | 229 |
| May 12, 2025 | 25.88 | 26.07 | 25.63 | 26.07 | 26.07 | 11.11% | 3,242 |
| May 9, 2025 | 23.63 | 24.07 | 23.47 | 23.47 | 23.47 | 1.63% | 2,491 |
| May 8, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 9.69% | 153 |
| May 7, 2025 | 20.95 | 21.09 | 20.95 | 21.05 | 21.05 | -2.46% | 741 |
| May 6, 2025 | 21.53 | 21.58 | 21.53 | 21.58 | 21.58 | -0.53% | 293 |
| May 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.14% | 26 |
| May 2, 2025 | 22.55 | 22.71 | 22.38 | 22.40 | 22.40 | 3.43% | 1,542 |
| May 1, 2025 | 21.85 | 22.04 | 21.66 | 21.66 | 21.66 | 2.29% | 1,961 |
| Apr 30, 2025 | 19.45 | 21.21 | 19.45 | 21.17 | 21.17 | -2.67% | 878 |
| Apr 29, 2025 | 20.54 | 21.75 | 20.54 | 21.75 | 21.75 | 2.84% | 5,868 |
| Apr 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.41% | 60 |
| Apr 25, 2025 | 19.75 | 20.68 | 19.75 | 20.65 | 20.65 | 5.23% | 3,948 |
| Apr 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 7.39% | 24 |
| Apr 23, 2025 | 19.00 | 19.09 | 18.28 | 18.28 | 18.28 | 5.59% | 571 |
| Apr 22, 2025 | 17.41 | 17.43 | 17.21 | 17.31 | 17.31 | 9.45% | 2,260 |
| Apr 21, 2025 | 15.63 | 15.82 | 15.63 | 15.82 | 15.82 | -8.85% | 358 |
| Apr 17, 2025 | 17.38 | 17.52 | 17.32 | 17.35 | 17.35 | 3.94% | 1,312 |
| Apr 16, 2025 | 17.77 | 17.77 | 16.69 | 16.69 | 16.69 | -7.81% | 488 |