MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
24.97
+1.52 (6.47%)
At close: Apr 30, 2026, 4:00 PM EDT
24.97
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:10 PM EDT
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.02 | 25.07 | 23.37 | 25.01 | - | 6.63% | 949 |
| Apr 29, 2026 | 24.08 | 24.08 | 23.45 | 23.45 | 23.45 | -2.34% | 173 |
| Apr 28, 2026 | 24.09 | 24.20 | 23.55 | 24.02 | 24.02 | -2.18% | 688 |
| Apr 27, 2026 | 24.40 | 24.65 | 24.40 | 24.55 | 24.55 | -1.02% | 1,128 |
| Apr 24, 2026 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -0.49% | 1,752 |
| Apr 23, 2026 | 25.44 | 25.44 | 24.38 | 24.93 | 24.93 | -5.82% | 570 |
| Apr 22, 2026 | 26.44 | 26.47 | 26.43 | 26.47 | 26.47 | 0.39% | 623 |
| Apr 21, 2026 | 26.89 | 27.45 | 26.36 | 26.36 | 26.36 | -1.44% | 615 |
| Apr 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.04% | 48 |
| Apr 17, 2026 | 27.86 | 28.05 | 27.03 | 27.03 | 27.03 | 10.60% | 510 |
| Apr 16, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.06% | 130 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.88 | 24.95 | 24.95 | 1.04% | 11,814 |
| Apr 14, 2026 | 24.60 | 24.71 | 24.60 | 24.70 | 24.69 | 3.27% | 6,834 |
| Apr 13, 2026 | 22.07 | 23.91 | 22.07 | 23.91 | 23.91 | 6.74% | 268 |
| Apr 10, 2026 | 22.40 | 22.41 | 22.35 | 22.41 | 22.40 | 0.08% | 741 |
| Apr 9, 2026 | 21.62 | 22.39 | 21.62 | 22.39 | 22.39 | 1.44% | 474 |
| Apr 8, 2026 | 21.93 | 22.07 | 21.93 | 22.07 | 22.07 | 9.77% | 5,961 |
| Apr 7, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | -2.58% | 44 |
| Apr 6, 2026 | 20.64 | 20.69 | 20.64 | 20.64 | 20.64 | 0.11% | 295 |
| Apr 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.51% | 17 |
| Apr 1, 2026 | 21.13 | 21.15 | 21.13 | 21.15 | 21.15 | 1.95% | 502 |
| Mar 31, 2026 | 19.29 | 20.74 | 19.29 | 20.74 | 20.74 | 9.73% | 787 |
| Mar 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.72% | 35 |
| Mar 27, 2026 | 19.97 | 19.97 | 19.43 | 19.43 | 19.43 | -5.71% | 279 |
| Mar 26, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -3.46% | 231 |
| Mar 25, 2026 | 21.65 | 21.65 | 21.22 | 21.35 | 21.35 | 2.35% | 714 |
| Mar 24, 2026 | 20.29 | 20.99 | 20.29 | 20.86 | 20.86 | 1.05% | 876 |
| Mar 23, 2026 | 20.68 | 21.26 | 20.64 | 20.64 | 20.64 | 11.63% | 1,238 |
| Mar 20, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -8.53% | 42 |
| Mar 19, 2026 | 19.48 | 20.21 | 19.48 | 20.21 | 20.21 | -0.03% | 176 |
| Mar 18, 2026 | 20.96 | 20.96 | 20.22 | 20.22 | 20.22 | -6.79% | 340 |
| Mar 17, 2026 | 21.54 | 21.89 | 21.54 | 21.69 | 21.69 | 2.85% | 1,423 |
| Mar 16, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.51% | 79 |
| Mar 13, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.34% | 172 |
| Mar 12, 2026 | 21.48 | 21.48 | 20.91 | 20.91 | 20.91 | -12.48% | 473 |
| Mar 11, 2026 | 23.46 | 23.89 | 23.46 | 23.89 | 23.89 | 0.10% | 465 |
| Mar 10, 2026 | 24.58 | 24.58 | 23.87 | 23.87 | 23.87 | 0.01% | 2,906 |
| Mar 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | 2.31% | 457 |
| Mar 6, 2026 | 23.09 | 23.39 | 23.09 | 23.33 | 23.33 | -4.41% | 1,920 |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.15% | 351 |
| Mar 4, 2026 | 25.03 | 25.03 | 24.69 | 24.69 | 24.69 | 2.31% | 102 |
| Mar 3, 2026 | 24.29 | 24.29 | 24.13 | 24.13 | 24.13 | -5.74% | 329 |
| Mar 2, 2026 | 24.88 | 25.60 | 24.88 | 25.60 | 25.60 | -4.08% | 623 |
| Feb 27, 2026 | 26.84 | 26.84 | 26.69 | 26.69 | 26.69 | -3.51% | 213 |
| Feb 26, 2026 | 27.29 | 27.94 | 27.01 | 27.66 | 27.66 | 2.43% | 1,259 |
| Feb 25, 2026 | 27.41 | 27.41 | 26.59 | 27.01 | 27.01 | 0.33% | 529 |
| Feb 24, 2026 | 27.37 | 27.37 | 26.92 | 26.92 | 26.92 | 3.92% | 487 |
| Feb 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -5.69% | 37 |
| Feb 20, 2026 | 27.59 | 27.59 | 27.46 | 27.46 | 27.46 | 0.48% | 350 |
| Feb 19, 2026 | 27.22 | 27.33 | 26.75 | 27.33 | 27.33 | -5.44% | 251 |