Skip to main content
logo
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
22.61
-0.79 (-3.38%)
Jul 31, 2026, 4:00 PM EDT - Market closed

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.3122.7422.2722.6122.61-3.38%1,755
Jul 30, 202622.8923.5222.8923.4023.40-6.24%5,047
Jul 29, 202625.3826.1424.9624.9624.961.39%2,550
Jul 28, 202624.1024.6224.1024.6224.627.27%2,706
Jul 27, 202622.7622.9522.6122.9522.958.31%421
Jul 24, 202620.8721.1920.8721.1921.191.17%310
Jul 23, 202621.6221.6220.6520.9420.94-10.09%621
Jul 22, 202624.1024.1023.2923.2923.29-1.69%526
Jul 21, 202623.6923.6923.6923.6923.695.63%8,952
Jul 20, 202622.8922.8922.4322.4322.43-6.79%182
Jul 17, 202624.0624.0624.0624.0624.06-2.38%6
Jul 16, 202624.2424.6524.2424.6524.652.92%852
Jul 15, 202624.1024.1023.9523.9523.953.35%233
Jul 14, 202622.3323.1722.3323.1723.171.71%3,829
Jul 13, 202622.7822.7822.7822.7822.78-2.95%202
Jul 10, 202624.1024.1023.4823.4823.472.01%177
Jul 9, 202622.7623.0122.7623.0123.013.51%227
Jul 8, 202621.6222.2321.6222.2322.23-4.26%346
Jul 7, 202624.1124.1123.2223.2223.22-8.67%227
Jul 6, 202625.3825.4325.3825.4325.433.67%160
Jul 2, 202624.7924.7923.7224.5324.53-0.09%811
Jul 1, 202624.9925.3824.5524.5524.550.69%330
Jun 30, 202623.6524.3823.6524.3824.383.60%523
Jun 29, 202623.5023.7223.1523.5323.536.33%654
Jun 26, 202622.3722.7621.9322.1322.133.29%1,307
Jun 25, 202621.4321.4321.4321.4321.43-0.50%200
Jun 24, 202621.5321.5321.5321.5321.532.40%687
Jun 23, 202621.0321.0321.0321.0321.03-3.02%174
Jun 22, 202622.4222.4221.6821.6821.68-5.08%951
Jun 18, 202622.9022.9022.8422.8422.846.21%376
Jun 17, 202623.1523.1921.5121.5121.51-10.69%932
Jun 16, 202624.4224.4224.0824.0824.08-2.37%275
Jun 15, 202625.3525.3524.6724.6724.675.05%726
Jun 12, 202622.7623.4822.3823.4823.480.30%490
Jun 11, 202621.8723.4121.7423.4123.418.22%1,829
Jun 10, 202622.0922.0921.6421.6421.64-8.32%824
Jun 9, 202622.8923.6022.8923.6023.60-0.56%288
Jun 8, 202624.0924.1923.7323.7323.734.52%612
Jun 5, 202622.8822.8822.7122.7122.71-6.19%229
Jun 4, 202624.2124.2124.2124.2124.210.92%9
Jun 3, 202624.0124.0123.9923.9923.99-1.30%1,124
Jun 2, 202624.0924.3024.0924.3024.30-3.14%270
Jun 1, 202625.1825.1825.0925.0925.09-3.39%248
May 29, 202626.0626.0625.9725.9725.97-0.05%323
May 28, 202624.9425.9924.9425.9925.994.38%549
May 27, 202624.6624.9024.5924.9024.906.47%528
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