MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
33.00
-0.23 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
33.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.70% | 14 |
| Dec 4, 2025 | 33.27 | 33.27 | 32.45 | 33.23 | 33.23 | 2.97% | 2,695 |
| Dec 3, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 5.76% | 217 |
| Dec 2, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 4.55% | 83 |
| Dec 1, 2025 | 30.17 | 30.17 | 29.05 | 29.19 | 29.19 | -5.58% | 564 |
| Nov 28, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 4.02% | 8 |
| Nov 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 2.95% | 18 |
| Nov 25, 2025 | 28.41 | 28.86 | 28.41 | 28.86 | 28.86 | 7.77% | 1,015 |
| Nov 24, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 5.95% | 6 |
| Nov 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 6.33% | 161 |
| Nov 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.77 | -6.51% | 113 |
| Nov 19, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.17% | 15 |
| Nov 18, 2025 | 24.88 | 25.39 | 24.88 | 25.39 | 25.39 | -0.55% | 205 |
| Nov 17, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -4.96% | 283 |
| Nov 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -4.31% | 3 |
| Nov 13, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -7.57% | 3 |
| Nov 12, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.08% | 216 |
| Nov 11, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 4.32% | 48 |
| Nov 10, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 5.86% | 9 |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.81% | 33 |
| Nov 6, 2025 | 28.48 | 28.48 | 26.67 | 27.04 | 27.04 | -7.41% | 961 |
| Nov 5, 2025 | 28.72 | 29.20 | 28.72 | 29.20 | 29.20 | 10.63% | 459 |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.37% | 25 |
| Nov 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.21% | 65 |
| Oct 31, 2025 | 28.25 | 28.56 | 28.25 | 28.56 | 28.56 | 2.04% | 113 |
| Oct 30, 2025 | 28.54 | 28.54 | 27.99 | 27.99 | 27.99 | -12.29% | 410 |
| Oct 29, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -3.12% | 44 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.94 | 32.94 | 32.94 | 1.49% | 163 |
| Oct 27, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.66% | 109 |
| Oct 24, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 4.17% | 34 |
| Oct 23, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.56% | 173 |
| Oct 22, 2025 | 30.65 | 30.78 | 30.49 | 30.78 | 30.78 | -6.34% | 423 |
| Oct 21, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 8.55% | 526 |
| Oct 20, 2025 | 29.71 | 30.27 | 29.71 | 30.27 | 30.27 | 0.32% | 246 |
| Oct 17, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.17 | 2.60% | 408 |
| Oct 16, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -4.10% | 101 |
| Oct 15, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.03% | 58 |
| Oct 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.58% | 174 |
| Oct 13, 2025 | 28.72 | 29.30 | 28.72 | 29.30 | 29.30 | 5.62% | 4,014 |
| Oct 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -7.88% | 41 |
| Oct 9, 2025 | 30.61 | 30.61 | 29.86 | 30.11 | 30.11 | -6.04% | 695 |
| Oct 8, 2025 | 32.24 | 32.25 | 32.05 | 32.05 | 32.05 | -2.59% | 945 |
| Oct 7, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -8.59% | 69 |
| Oct 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.50% | 45 |
| Oct 3, 2025 | 36.67 | 36.67 | 36.54 | 36.54 | 36.54 | 0.18% | 220 |
| Oct 2, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -3.08% | 52 |
| Oct 1, 2025 | 36.85 | 37.63 | 36.85 | 37.63 | 37.63 | 4.80% | 504 |
| Sep 30, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -3.21% | 11 |
| Sep 29, 2025 | 37.19 | 37.19 | 37.10 | 37.10 | 37.10 | 3.35% | 157 |
| Sep 26, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 3.99% | 9 |
| Sep 25, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -6.44% | 14 |
| Sep 24, 2025 | 37.02 | 37.07 | 36.89 | 36.89 | 36.89 | 1.35% | 897 |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.85% | 16 |
| Sep 22, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 2.68% | 11 |
| Sep 19, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.62% | 8 |
| Sep 18, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.40% | 156 |
| Sep 17, 2025 | 35.13 | 35.39 | 35.13 | 35.39 | 35.39 | 1.48% | 138 |
| Sep 16, 2025 | 34.37 | 34.88 | 34.37 | 34.88 | 34.88 | 1.69% | 126 |
| Sep 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.69% | 22 |
| Sep 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.02% | 117 |
| Sep 11, 2025 | 33.52 | 33.52 | 33.39 | 33.39 | 33.39 | 6.87% | 212 |
| Sep 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -3.27% | 8 |
| Sep 9, 2025 | 31.63 | 32.30 | 31.63 | 32.30 | 32.30 | 0.24% | 183 |
| Sep 8, 2025 | 32.03 | 32.23 | 32.03 | 32.23 | 32.23 | -0.51% | 108 |
| Sep 5, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 3.87% | 4 |
| Sep 4, 2025 | 30.04 | 31.18 | 30.04 | 31.18 | 31.18 | 2.35% | 103 |
| Sep 3, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.53% | 16 |
| Sep 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -4.62% | 22 |
| Aug 29, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -3.59% | 14 |
| Aug 28, 2025 | 32.14 | 32.96 | 32.14 | 32.96 | 32.95 | 0.03% | 166 |
| Aug 27, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.94 | 0.49% | 10 |
| Aug 26, 2025 | 32.39 | 32.78 | 32.39 | 32.78 | 32.78 | 2.21% | 168 |
| Aug 25, 2025 | 31.53 | 32.07 | 31.53 | 32.07 | 32.07 | 2.07% | 222 |
| Aug 22, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 10.10% | 13 |
| Aug 21, 2025 | 28.17 | 28.54 | 28.17 | 28.54 | 28.54 | -2.04% | 109 |
| Aug 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.63% | 10 |
| Aug 19, 2025 | 30.29 | 30.29 | 29.93 | 29.93 | 29.92 | -0.44% | 128 |
| Aug 18, 2025 | 29.81 | 30.06 | 29.81 | 30.06 | 30.06 | 2.05% | 715 |
| Aug 15, 2025 | 29.56 | 29.56 | 29.45 | 29.45 | 29.45 | -0.38% | 113 |
| Aug 14, 2025 | 29.33 | 29.57 | 29.33 | 29.57 | 29.57 | -3.79% | 249 |
| 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 | 29.64 | -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 |