Skip to main content
logo
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
24.59
+1.21 (5.16%)
May 27, 2026, 1:55 PM EDT - Market open

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.2523.7623.2523.3823.380.64%1,305
May 22, 202622.7723.2322.7723.2323.236.36%896
May 21, 202621.6321.8421.6321.8421.844.77%264
May 20, 202619.6820.9019.4920.8520.858.26%1,348
May 19, 202619.2619.2619.2619.2619.26-4.38%68
May 18, 202620.1420.1420.1420.1420.14-2.75%25
May 15, 202622.5622.5620.7120.7120.71-12.12%331
May 14, 202624.0424.0423.5723.5723.563.43%768
May 13, 202622.7822.7822.7822.7822.781.56%58
May 12, 202622.4322.4322.4322.4322.43-2.97%120
May 11, 202623.1223.4522.8923.1223.12-5.37%1,411
May 8, 202624.4324.4324.4324.4324.431.23%263
May 7, 202624.1324.1324.1324.1324.131.20%29
May 6, 202623.4824.1023.4823.8523.856.24%266
May 5, 202622.7022.7022.4522.4522.451.30%114
May 4, 202623.2123.2422.1622.1622.16-5.58%1,948
May 1, 202624.4624.6223.4723.4723.47-6.03%340
Apr 30, 202623.4425.0123.3724.9724.976.47%957
Apr 29, 202624.0824.0823.4523.4523.45-2.34%173
Apr 28, 202624.0924.2023.5524.0224.02-2.18%688
Apr 27, 202624.4024.6524.4024.5524.55-1.01%1,128
Apr 24, 202624.8324.8324.8024.8024.80-0.49%1,752
Apr 23, 202625.4425.4424.3824.9324.93-5.82%570
Apr 22, 202626.4426.4726.4326.4726.470.39%623
Apr 21, 202626.8927.4526.3626.3626.36-1.44%615
Apr 20, 202626.7526.7526.7526.7526.75-1.04%48
Apr 17, 202627.8628.0527.0327.0327.0310.60%510
Apr 16, 202624.4424.4424.4424.4424.44-2.06%130
Apr 15, 202625.0025.0024.8824.9524.951.04%11,814
Apr 14, 202624.6024.7124.6024.7024.693.27%6,834
Apr 13, 202622.0723.9122.0723.9123.916.74%268
Apr 10, 202622.4022.4122.3522.4122.400.08%741
Apr 9, 202621.6222.3921.6222.3922.391.44%474
Apr 8, 202621.9322.0721.9322.0722.079.77%5,964
Apr 7, 202620.1120.1120.1120.1120.10-2.59%44
Apr 6, 202620.6420.6920.6420.6420.640.11%295
Apr 2, 202620.6220.6220.6220.6220.62-2.51%17
Apr 1, 202621.1321.1521.1321.1521.151.95%502
Mar 31, 202619.2920.7419.2920.7420.749.73%787
Mar 30, 202618.9018.9018.9018.9018.90-2.72%35
Mar 27, 202619.9719.9719.4319.4319.43-5.71%279
Mar 26, 202620.6120.6120.6120.6120.61-3.45%231
Mar 25, 202621.6521.6521.2221.3521.352.35%714
Mar 24, 202620.2920.9920.2920.8620.861.05%1,076
Mar 23, 202620.6821.2620.6420.6420.6411.63%1,238
Mar 20, 202618.4918.4918.4918.4918.49-8.53%42
Mar 19, 202619.4820.2119.4820.2120.21-0.03%176
Mar 18, 202620.9620.9620.2220.2220.22-6.79%343
Mar 17, 202621.5421.8921.5421.6921.692.86%1,433
Mar 16, 202621.0921.0921.0921.0921.090.51%79