Skip to main content
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
23.33
-1.07 (-4.40%)
Mar 6, 2026, 4:00 PM EST - Market closed

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0923.3923.0923.3323.33-4.41%1,920
Mar 5, 202624.4024.4024.4024.4024.40-1.15%351
Mar 4, 202625.0325.0324.6924.6924.692.31%102
Mar 3, 202624.2924.2924.1324.1324.13-5.74%329
Mar 2, 202624.8825.6024.8825.6025.60-4.08%623
Feb 27, 202626.8426.8426.6926.6926.69-3.51%213
Feb 26, 202627.2927.9427.0127.6627.662.43%1,259
Feb 25, 202627.4127.4126.5927.0127.010.33%529
Feb 24, 202627.3727.3726.9226.9226.923.92%487
Feb 23, 202625.9025.9025.9025.9025.90-5.69%37
Feb 20, 202627.5927.5927.4627.4627.460.48%350
Feb 19, 202627.2227.3326.7527.3327.33-5.44%251
Feb 18, 202629.3029.3028.9128.9128.901.33%185
Feb 17, 202628.6728.6728.4228.5328.53-6.28%465
Feb 13, 202630.6630.6630.4430.4430.446.86%358
Feb 12, 202629.0029.0028.4828.4828.48-4.77%196
Feb 11, 202629.9129.9129.9129.9129.910.07%26
Feb 10, 202630.3430.3429.8929.8929.890.66%183
Feb 9, 202631.8531.8529.7029.7029.70-2.10%666
Feb 6, 202630.3330.3330.3330.3330.337.79%2
Feb 5, 202628.3428.3428.1428.1428.14-9.10%204
Feb 4, 202630.9630.9630.9630.9630.961.35%10
Feb 3, 202630.2730.5530.2730.5530.550.15%175
Feb 2, 202630.5730.5730.5030.5030.50-0.55%214
Jan 30, 202630.9131.0230.6730.6730.67-3.89%2,886
Jan 29, 202633.0533.0531.9131.9131.91-0.97%171
Jan 28, 202633.1333.1332.2232.2232.22-6.24%681
Jan 27, 202634.3734.3734.3734.3734.373.77%1
Jan 26, 202633.1233.1233.1233.1233.12-1.50%4
Jan 23, 202633.6233.6233.6233.6233.62-3.37%2
Jan 22, 202634.8034.8034.8034.8034.802.25%16
Jan 21, 202631.4734.0331.4734.0334.0310.72%237
Jan 20, 202630.7430.7430.7430.7430.74-6.12%258
Jan 16, 202632.7432.7432.7432.7432.74-2.24%5
Jan 15, 202633.4933.4933.4933.4933.49-0.45%33
Jan 14, 202633.6433.6433.6433.6433.64-3.92%10
Jan 13, 202635.0135.0135.0135.0135.01-1.00%2
Jan 12, 202635.3735.3735.3735.3735.37-0.31%57
Jan 9, 202635.4835.4835.4835.4835.483.19%2
Jan 8, 202634.3834.3834.3834.3834.384.34%3
Jan 7, 202632.9532.9532.9532.9532.950.98%104
Jan 6, 202632.6332.6332.6332.6332.630.61%15
Jan 5, 202632.4332.4332.4332.4332.436.18%13
Jan 2, 202630.5430.5430.5430.5430.54-2.00%29
Dec 31, 202531.1631.1631.1631.1631.16-3.06%9
Dec 30, 202532.1532.1532.1532.1532.15-2.61%5
Dec 29, 202533.2033.2033.0133.0133.01-4.00%310
Dec 26, 202534.3834.3834.3834.3834.38-1.96%11
Dec 24, 202535.0735.0735.0735.0735.071.75%6
Dec 23, 202534.4734.4734.4734.4734.47-1.74%44
Dec 22, 202535.0835.0835.0835.0835.08-1.52%4
Dec 19, 202535.6235.6235.6235.6235.621.84%16
Dec 18, 202534.9834.9834.9834.9834.986.45%5
Dec 17, 202533.1933.1932.8632.8632.86-5.92%202
Dec 16, 202534.9334.9334.9334.9334.93-0.70%17
Dec 15, 202535.1835.1835.1835.1835.170.82%8
Dec 12, 202534.8934.8934.8934.8934.89-0.07%113
Dec 11, 202534.3734.9234.3734.9234.92-0.35%284
Dec 10, 202535.0435.0435.0435.0435.046.25%166
Dec 9, 202532.9832.9832.9832.9832.98-1.56%18
Dec 8, 202533.8033.9033.5033.5033.501.52%2,613
Dec 5, 202533.0033.0033.0033.0033.00-0.70%14
Dec 4, 202533.2733.2732.4533.2333.232.97%2,695
Dec 3, 202532.2732.2732.2732.2732.275.76%217
Dec 2, 202530.5130.5130.5130.5130.514.55%83
Dec 1, 202530.1730.1729.0529.1929.19-5.58%564
Nov 28, 202530.9130.9130.9130.9130.914.02%8
Nov 26, 202529.7229.7229.7229.7229.722.95%18
Nov 25, 202528.4128.8628.4128.8628.867.77%1,015
Nov 24, 202526.7826.7826.7826.7826.785.95%6
Nov 21, 202525.2825.2825.2825.2825.286.33%161
Nov 20, 202523.7823.7823.7823.7823.77-6.51%113
Nov 19, 202525.4325.4325.4325.4325.430.17%15
Nov 18, 202524.8825.3924.8825.3925.39-0.55%205
Nov 17, 202525.5325.5325.5325.5325.53-4.96%283
Nov 14, 202526.8626.8626.8626.8626.86-4.31%3
Nov 13, 202528.0728.0728.0728.0728.07-7.57%3
Nov 12, 202530.3730.3730.3730.3730.37-1.08%216
Nov 11, 202530.7030.7030.7030.7030.704.32%48
Nov 10, 202529.4329.4329.4329.4329.435.86%9
Nov 7, 202527.8027.8027.8027.8027.802.81%33
Nov 6, 202528.4828.4826.6727.0427.04-7.41%961
Nov 5, 202528.7229.2028.7229.2029.2010.63%459
Nov 4, 202526.4026.4026.4026.4026.40-7.37%25
Nov 3, 202528.5028.5028.5028.5028.50-0.21%65
Oct 31, 202528.2528.5628.2528.5628.562.04%113
Oct 30, 202528.5428.5427.9927.9927.99-12.29%410
Oct 29, 202531.9131.9131.9131.9131.91-3.12%44
Oct 28, 202533.0033.0032.9432.9432.941.49%163
Oct 27, 202532.4532.4532.4532.4532.450.66%109
Oct 24, 202532.2432.2432.2432.2432.244.17%34
Oct 23, 202530.9530.9530.9530.9530.950.56%173
Oct 22, 202530.6530.7830.4930.7830.78-6.34%423
Oct 21, 202532.8632.8632.8632.8632.868.55%526
Oct 20, 202529.7130.2729.7130.2730.270.32%246
Oct 17, 202530.2930.2930.1730.1730.172.60%408
Oct 16, 202529.4129.4129.4129.4129.41-4.10%101
Oct 15, 202530.6630.6630.6630.6630.662.03%58
Oct 14, 202530.0530.0530.0530.0530.052.58%174
Oct 13, 202528.7229.3028.7229.3029.305.62%4,014