Skip to main content
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
26.99
-3.42 (-11.23%)
Feb 21, 2025, 1:04 PM EST - Market closed

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.8629.8626.9926.9926.99-11.23%846
Feb 20, 202529.4330.4029.4330.4030.40-5.41%316
Feb 19, 202532.3832.4032.1432.1432.14-1.79%2,328
Feb 18, 202532.5732.7332.5532.7332.73-1.23%1,920
Feb 14, 202533.1433.1433.1433.1433.143.90%64
Feb 13, 202531.8431.8931.8431.8931.897.99%1,033
Feb 12, 202528.8629.5328.8629.5329.532.28%267
Feb 11, 202528.8128.8828.8128.8828.88-0.96%323
Feb 10, 202529.1629.1629.1629.1629.16-0.12%44
Feb 7, 202529.1929.1929.1929.1929.19-4.66%155
Feb 6, 202530.4830.6230.4830.6230.62-2.14%346
Feb 5, 202531.5731.5731.2931.2931.29-1.21%442
Feb 4, 202531.6731.6731.6731.6731.676.68%433
Feb 3, 202529.6929.6929.6929.6929.69-3.29%545
Jan 31, 202530.7030.7030.7030.7030.70-1.01%9
Jan 30, 202531.0131.0131.0131.0131.013.10%7
Jan 29, 202530.0830.0830.0830.0830.08-1.20%54
Jan 28, 202529.8330.4429.8030.4430.44-3.90%1,383
Jan 27, 202531.6831.6831.6831.6831.682.78%4
Jan 24, 202530.8230.8230.8230.8230.82-0.58%11
Jan 23, 202531.0031.0031.0031.0031.003.60%27
Jan 22, 202529.9329.9329.9329.9329.93-4.98%79
Jan 21, 202531.5031.5031.5031.5031.501.90%7
Jan 17, 202530.9130.9130.9130.9130.910.81%44
Jan 16, 202530.6630.6630.6630.6630.662.42%9
Jan 15, 202529.9429.9429.9429.9429.948.67%3
Jan 14, 202527.5527.5527.5527.5527.550.95%103
Jan 13, 202526.2227.2926.2227.2927.290.22%2,554
Jan 10, 202527.2327.2327.2327.2327.23-3.76%10
Jan 8, 202528.2928.2928.2928.2928.29-1.96%17
Jan 7, 202529.9029.9028.8628.8628.86-4.06%115
Jan 6, 202530.0830.0830.0830.0830.082.87%74
Jan 3, 202529.2329.2429.2329.2429.246.63%427
Jan 2, 202527.4327.4327.4327.4327.43-5.58%109
Dec 31, 202429.0529.0529.0529.0529.05-3.21%1,014
Dec 30, 202430.2630.2930.0130.0130.01-4.06%1,740
Dec 27, 202431.2831.2831.2831.2831.28-5.13%291
Dec 26, 202432.4932.9732.4932.9732.970.88%591
Dec 24, 202432.6832.6832.6832.6832.685.93%105
Dec 23, 202430.2330.8730.2330.8530.851.02%1,213
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