MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
30.73
+1.60 (5.49%)
Aug 13, 2025, 4:00 PM - Market closed
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.91 | 30.73 | 29.91 | 30.73 | 30.73 | 5.51% | 132 |
| Aug 12, 2025 | 28.39 | 29.13 | 28.39 | 29.13 | 29.13 | 2.47% | 106 |
| Aug 11, 2025 | 28.37 | 28.61 | 28.32 | 28.42 | 28.42 | 2.16% | 361 |
| Aug 8, 2025 | 27.94 | 27.94 | 27.82 | 27.82 | 27.82 | -0.50% | 203 |
| Aug 7, 2025 | 27.60 | 27.96 | 27.56 | 27.96 | 27.96 | 0.49% | 312 |
| Aug 6, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.64% | 111 |
| Aug 5, 2025 | 27.24 | 27.38 | 27.24 | 27.38 | 27.38 | 1.43% | 234 |
| Aug 4, 2025 | 26.62 | 27.01 | 26.62 | 26.99 | 26.99 | 1.45% | 209 |
| Aug 1, 2025 | 26.38 | 26.61 | 26.38 | 26.61 | 26.61 | -4.56% | 229 |
| Jul 31, 2025 | 29.58 | 29.58 | 27.88 | 27.88 | 27.88 | 1.55% | 325 |
| Jul 30, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -3.38% | 62 |
| Jul 29, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -4.69% | 32 |
| Jul 28, 2025 | 30.02 | 30.02 | 29.81 | 29.81 | 29.81 | -2.35% | 590 |
| Jul 25, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 2.97% | 153 |
| Jul 24, 2025 | 30.63 | 30.63 | 29.65 | 29.65 | 29.65 | -8.01% | 467 |
| Jul 23, 2025 | 31.39 | 32.23 | 31.39 | 32.23 | 32.23 | 4.44% | 535 |
| Jul 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 3.63% | 113 |
| Jul 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.52% | 66 |
| Jul 18, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.58% | 26 |
| Jul 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 4.25% | 22 |
| Jul 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.01% | 326 |
| Jul 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -4.77% | 25 |
| Jul 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.98% | 8 |
| Jul 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -2.45% | 111 |
| Jul 10, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | 2.74% | 289 |
| Jul 9, 2025 | 29.34 | 29.34 | 29.32 | 29.32 | 29.32 | 1.84% | 226 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.81% | 205 |
| Jul 7, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.62% | 131 |
| Jul 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 3.00% | 32 |
| Jul 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3.89% | 29 |
| Jul 1, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.75% | 205 |
| Jun 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.34% | 232 |
| Jun 27, 2025 | 26.31 | 26.36 | 26.30 | 26.36 | 26.36 | 2.50% | 1,043 |
| Jun 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.37% | 97 |
| Jun 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -5.82% | 42 |
| Jun 24, 2025 | 27.41 | 27.41 | 27.20 | 27.20 | 27.20 | -0.06% | 1,016 |
| Jun 23, 2025 | 26.69 | 27.22 | 26.69 | 27.22 | 27.22 | 4.34% | 409 |
| Jun 20, 2025 | 25.45 | 26.11 | 25.45 | 26.09 | 26.09 | 3.35% | 524 |
| Jun 18, 2025 | 25.25 | 25.25 | 25.21 | 25.24 | 25.24 | 3.21% | 1,390 |
| Jun 17, 2025 | 24.96 | 24.96 | 24.45 | 24.45 | 24.45 | -4.07% | 467 |
| Jun 16, 2025 | 25.78 | 25.78 | 25.49 | 25.49 | 25.49 | 2.52% | 397 |
| Jun 13, 2025 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | -6.63% | 612 |
| Jun 12, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -5.84% | 149 |
| Jun 11, 2025 | 28.93 | 29.08 | 28.21 | 28.28 | 28.28 | -0.93% | 1,879 |
| Jun 10, 2025 | 28.20 | 28.64 | 28.20 | 28.55 | 28.55 | 5.15% | 764 |
| Jun 9, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.81% | 19 |
| Jun 6, 2025 | 26.33 | 26.44 | 26.33 | 26.41 | 26.41 | 2.47% | 1,354 |
| Jun 5, 2025 | 26.00 | 26.00 | 25.77 | 25.77 | 25.77 | -7.05% | 503 |
| Jun 4, 2025 | 27.59 | 27.78 | 27.59 | 27.73 | 27.73 | -1.91% | 1,638 |
| Jun 3, 2025 | 27.13 | 28.27 | 27.13 | 28.27 | 28.27 | 4.75% | 598 |