MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
23.26
0.00 (0.00%)
Aug 25, 2026, 11:55 AM EDT - Market open
CARU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.65% | 41 |
| Aug 21, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 4.79% | 117 |
| Aug 20, 2026 | 22.11 | 22.80 | 22.11 | 22.80 | 22.80 | -4.70% | 905 |
| Aug 19, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 8.83% | 55 |
| Aug 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -4.22% | 184 |
| Aug 17, 2026 | 24.08 | 24.08 | 22.95 | 22.95 | 22.95 | -6.12% | 2,045 |
| Aug 14, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.44 | 0.69% | 79 |
| Aug 13, 2026 | 23.90 | 24.28 | 23.90 | 24.28 | 24.28 | 2.78% | 1,621 |
| Aug 12, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.54% | 1,102 |
| Aug 11, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.21% | 34 |
| Aug 10, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.46% | 16 |
| Aug 7, 2026 | 23.98 | 24.42 | 23.98 | 24.42 | 24.42 | 4.47% | 1,439 |
| Aug 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | -2.13% | 20 |
| Aug 5, 2026 | 23.80 | 23.90 | 23.78 | 23.88 | 23.88 | -1.39% | 1,290 |
| Aug 4, 2026 | 24.10 | 24.22 | 24.10 | 24.22 | 24.22 | 3.61% | 142 |
| Aug 3, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3.40% | 120 |
| Jul 31, 2026 | 22.31 | 22.74 | 22.27 | 22.61 | 22.61 | -3.38% | 1,755 |
| Jul 30, 2026 | 22.89 | 23.52 | 22.89 | 23.40 | 23.40 | -6.24% | 5,047 |
| Jul 29, 2026 | 25.38 | 26.14 | 24.96 | 24.96 | 24.96 | 1.39% | 2,550 |
| Jul 28, 2026 | 24.10 | 24.62 | 24.10 | 24.62 | 24.62 | 7.27% | 2,706 |
| Jul 27, 2026 | 22.76 | 22.95 | 22.61 | 22.95 | 22.95 | 8.31% | 421 |
| Jul 24, 2026 | 20.87 | 21.19 | 20.87 | 21.19 | 21.19 | 1.17% | 310 |
| Jul 23, 2026 | 21.62 | 21.62 | 20.65 | 20.94 | 20.94 | -10.09% | 621 |
| Jul 22, 2026 | 24.10 | 24.10 | 23.29 | 23.29 | 23.29 | -1.69% | 526 |
| Jul 21, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 5.63% | 8,952 |
| Jul 20, 2026 | 22.89 | 22.89 | 22.43 | 22.43 | 22.43 | -6.79% | 182 |
| Jul 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.38% | 6 |
| Jul 16, 2026 | 24.24 | 24.65 | 24.24 | 24.65 | 24.65 | 2.92% | 852 |
| Jul 15, 2026 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | 3.35% | 233 |
| Jul 14, 2026 | 22.33 | 23.17 | 22.33 | 23.17 | 23.17 | 1.71% | 3,829 |
| Jul 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.95% | 202 |
| Jul 10, 2026 | 24.10 | 24.10 | 23.48 | 23.48 | 23.47 | 2.01% | 177 |
| Jul 9, 2026 | 22.76 | 23.01 | 22.76 | 23.01 | 23.01 | 3.51% | 227 |
| Jul 8, 2026 | 21.62 | 22.23 | 21.62 | 22.23 | 22.23 | -4.26% | 346 |
| Jul 7, 2026 | 24.11 | 24.11 | 23.22 | 23.22 | 23.22 | -8.67% | 227 |
| Jul 6, 2026 | 25.38 | 25.43 | 25.38 | 25.43 | 25.43 | 3.67% | 160 |
| Jul 2, 2026 | 24.79 | 24.79 | 23.72 | 24.53 | 24.53 | -0.09% | 811 |
| Jul 1, 2026 | 24.99 | 25.38 | 24.55 | 24.55 | 24.55 | 0.69% | 330 |
| Jun 30, 2026 | 23.65 | 24.38 | 23.65 | 24.38 | 24.38 | 3.60% | 523 |
| Jun 29, 2026 | 23.50 | 23.72 | 23.15 | 23.53 | 23.53 | 6.33% | 654 |
| Jun 26, 2026 | 22.37 | 22.76 | 21.93 | 22.13 | 22.13 | 3.29% | 1,307 |
| Jun 25, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.50% | 200 |
| Jun 24, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.40% | 687 |
| Jun 23, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -3.02% | 174 |
| Jun 22, 2026 | 22.42 | 22.42 | 21.68 | 21.68 | 21.68 | -5.08% | 951 |
| Jun 18, 2026 | 22.90 | 22.90 | 22.84 | 22.84 | 22.84 | 6.21% | 376 |
| Jun 17, 2026 | 23.15 | 23.19 | 21.51 | 21.51 | 21.51 | -10.69% | 932 |
| Jun 16, 2026 | 24.42 | 24.42 | 24.08 | 24.08 | 24.08 | -2.37% | 275 |
| Jun 15, 2026 | 25.35 | 25.35 | 24.67 | 24.67 | 24.67 | 5.05% | 726 |
| Jun 12, 2026 | 22.76 | 23.48 | 22.38 | 23.48 | 23.48 | 0.30% | 490 |