MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
19.15
-1.07 (-5.31%)
At close: Sep 18, 2026, 4:00 PM EDT
19.57
+0.42 (2.21%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CARU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.57 | 19.57 | 19.15 | 19.15 | 19.15 | -5.30% | 243 |
| Sep 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.14% | 583 |
| Sep 16, 2026 | 20.60 | 20.60 | 19.50 | 19.79 | 19.79 | -3.24% | 1,591 |
| Sep 15, 2026 | 20.66 | 20.66 | 20.46 | 20.46 | 20.46 | -7.32% | 305 |
| Sep 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.02% | 699 |
| Sep 11, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.85% | 51 |
| Sep 10, 2026 | 21.83 | 21.83 | 21.66 | 21.66 | 21.66 | -1.57% | 700 |
| Sep 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -3.41% | 55 |
| Sep 8, 2026 | 22.69 | 22.79 | 22.69 | 22.79 | 22.79 | -3.27% | 248 |
| Sep 4, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.07% | 138 |
| Sep 3, 2026 | 23.43 | 23.81 | 23.43 | 23.58 | 23.57 | 4.57% | 2,338 |
| Sep 2, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.93% | 19 |
| Sep 1, 2026 | 22.55 | 22.56 | 22.12 | 22.12 | 22.12 | -4.83% | 13,133 |
| Aug 31, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.42% | 66 |
| Aug 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.00% | 54 |
| Aug 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.06% | 25 |
| Aug 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -3.62% | 22 |
| Aug 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.20% | 19 |
| 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 |