Skip to main content
MAX Auto Industry 3X Leveraged ETN (CARU)
NYSEARCA: CARU · Real-Time Price · USD
22.13
+0.70 (3.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202619.2619.2619.2619.2619.26-4.38%68
May 18, 202620.1420.1420.1420.1420.14-2.75%25
May 15, 202622.5622.5620.7120.7120.71-12.12%331
May 14, 202624.0424.0423.5723.5723.563.43%768
May 13, 202622.7822.7822.7822.7822.781.56%58
May 12, 202622.4322.4322.4322.4322.43-2.97%120
May 11, 202623.1223.4522.8923.1223.12-5.37%1,411
May 8, 202624.4324.4324.4324.4324.431.23%263
May 7, 202624.1324.1324.1324.1324.131.20%29
May 6, 202623.4824.1023.4823.8523.856.24%266
May 5, 202622.7022.7022.4522.4522.451.30%114
May 4, 202623.2123.2422.1622.1622.16-5.58%1,948
May 1, 202624.4624.6223.4723.4723.47-6.03%340
Apr 30, 202623.4425.0123.3724.9724.976.47%957
Apr 29, 202624.0824.0823.4523.4523.45-2.34%173
Apr 28, 202624.0924.2023.5524.0224.02-2.18%688
Apr 27, 202624.4024.6524.4024.5524.55-1.01%1,128
Apr 24, 202624.8324.8324.8024.8024.80-0.49%1,752
Apr 23, 202625.4425.4424.3824.9324.93-5.82%570
Apr 22, 202626.4426.4726.4326.4726.470.39%623
Apr 21, 202626.8927.4526.3626.3626.36-1.44%615
Apr 20, 202626.7526.7526.7526.7526.75-1.04%48
Apr 17, 202627.8628.0527.0327.0327.0310.60%510
Apr 16, 202624.4424.4424.4424.4424.44-2.06%130
Apr 15, 202625.0025.0024.8824.9524.951.04%11,814
Apr 14, 202624.6024.7124.6024.7024.693.27%6,834
Apr 13, 202622.0723.9122.0723.9123.916.74%268
Apr 10, 202622.4022.4122.3522.4122.400.08%741
Apr 9, 202621.6222.3921.6222.3922.391.44%474
Apr 8, 202621.9322.0721.9322.0722.079.77%5,964
Apr 7, 202620.1120.1120.1120.1120.10-2.59%44
Apr 6, 202620.6420.6920.6420.6420.640.11%295
Apr 2, 202620.6220.6220.6220.6220.62-2.51%17
Apr 1, 202621.1321.1521.1321.1521.151.95%502
Mar 31, 202619.2920.7419.2920.7420.749.73%787
Mar 30, 202618.9018.9018.9018.9018.90-2.72%35
Mar 27, 202619.9719.9719.4319.4319.43-5.71%279
Mar 26, 202620.6120.6120.6120.6120.61-3.45%231
Mar 25, 202621.6521.6521.2221.3521.352.35%714
Mar 24, 202620.2920.9920.2920.8620.861.05%1,076
Mar 23, 202620.6821.2620.6420.6420.6411.63%1,238
Mar 20, 202618.4918.4918.4918.4918.49-8.53%42
Mar 19, 202619.4820.2119.4820.2120.21-0.03%176
Mar 18, 202620.9620.9620.2220.2220.22-6.79%343
Mar 17, 202621.5421.8921.5421.6921.692.86%1,433
Mar 16, 202621.0921.0921.0921.0921.090.51%79
Mar 13, 202621.0021.0020.9820.9820.980.34%172
Mar 12, 202621.4821.4820.9120.9120.91-12.48%473
Mar 11, 202623.4623.8923.4623.8923.890.10%753
Mar 10, 202624.5824.5823.8723.8723.870.01%2,953
Mar 9, 202623.8723.8723.8723.8723.862.31%457
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, 202624.8825.6024.8825.6025.60-4.09%623
Feb 27, 202626.8426.8426.6926.6926.69-3.51%213
Feb 26, 202627.2927.9427.0127.6627.662.43%1,269
Feb 25, 202627.4127.4126.5927.0127.010.33%529
Feb 24, 202627.3727.3726.9226.9226.923.93%487
Feb 23, 202625.9025.9025.9025.9025.90-5.69%37
Feb 20, 202627.5927.5927.4627.4627.460.47%350
Feb 19, 202627.2227.3326.7527.3327.33-5.43%251
Feb 18, 202629.3029.3028.9128.9128.901.33%236
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