Australia markets closed

Max Auto Industry 3X Leveraged ETN (CARU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.01-0.60 (-2.89%)
At close: 01:53PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202420.0120.0120.0120.0120.0141
17 May 202420.6120.6120.6120.6120.613
16 May 202420.4220.4220.4220.4220.4261
15 May 202420.7820.7820.7820.7820.7869
14 May 202421.8421.8421.8421.8421.8471
13 May 202420.7220.7220.7220.7220.7245
10 May 202419.5319.5319.5319.5319.5324
09 May 202420.2620.2620.2620.2620.2618
08 May 202419.8119.8119.8119.8119.8134
07 May 202420.1420.1420.1420.1420.1440
06 May 202421.4021.4721.4021.4721.47475
03 May 202420.7220.7220.7220.7220.72102
02 May 2024------
01 May 202417.8717.8717.8717.8717.8763
30 Apr 202417.6317.7517.6317.7117.711,038
29 Apr 202419.5319.5319.5319.5319.5378
26 Apr 202418.2718.2718.2718.2718.2738
25 Apr 202416.6717.6416.6717.6417.64694
24 Apr 202417.7017.7017.7017.7017.7033
23 Apr 202416.8917.2416.8917.1517.15262
22 Apr 202415.6016.1715.4516.0616.06487
19 Apr 202415.7215.8715.7215.8715.87169
18 Apr 202415.9915.9915.9915.9915.9957
17 Apr 202415.7715.7715.7715.7715.7739
16 Apr 202415.9315.9315.9315.9315.93145
15 Apr 202415.9415.9415.9415.9415.9494
12 Apr 202417.4117.4117.4117.4117.4178
11 Apr 202418.8518.8518.8518.8518.8536
10 Apr 202419.7419.7419.7419.7419.7451
09 Apr 202421.1321.1321.1321.1321.1322
08 Apr 202420.6720.6720.6720.6720.6755
05 Apr 202420.0320.0320.0320.0320.03148
04 Apr 202420.0620.0620.0620.0620.0663
03 Apr 202421.4521.4521.4521.4521.45133
02 Apr 202421.6321.6321.2521.2521.25212
01 Apr 202422.8922.8922.8922.8922.8919
28 Mar 202423.6823.7023.1123.1123.112,965
27 Mar 202423.5023.5423.4523.5423.54982
26 Mar 202422.3122.3122.3122.3122.3184
25 Mar 202423.5023.5122.3622.3622.366,944
22 Mar 202422.1822.3422.1722.3422.34824
21 Mar 202423.0323.0323.0323.0323.03162
20 Mar 202422.4622.4622.4622.4622.4643
19 Mar 2024------
18 Mar 202420.6620.6620.6620.6620.6653
15 Mar 202419.7919.7919.7919.7919.7949
14 Mar 202419.7919.7918.8618.8618.861,338
13 Mar 202420.3920.3920.3920.3920.3933
12 Mar 202420.4120.4120.4120.4120.4139
11 Mar 202420.3920.3920.3920.3920.3989
08 Mar 202421.0921.0921.0921.0921.09107
07 Mar 202420.9220.9220.9220.9220.92108
06 Mar 202420.1220.1220.1220.1220.1232
05 Mar 202420.3220.3320.3220.3320.33390
04 Mar 202420.9020.9020.9020.9020.9067
01 Mar 202421.8621.8621.8621.8621.8669
29 Feb 202421.0521.0521.0521.0521.0512
28 Feb 202420.5520.5520.5520.5520.55136
27 Feb 202420.3120.3120.3120.3120.3125
26 Feb 202418.6818.6818.6818.6818.6810
23 Feb 202418.1018.1018.1018.1018.1091
22 Feb 202417.4417.4417.4417.4417.44510
21 Feb 202418.8418.8418.8418.8418.846
20 Feb 202419.0019.0019.0019.0019.007
16 Feb 202419.9119.9119.9119.9119.919
15 Feb 202420.6020.6020.6020.6020.601
14 Feb 202418.9918.9918.9918.9918.9967
13 Feb 202418.4418.4418.4418.4418.4415
12 Feb 202420.3320.3320.3320.3320.33-
09 Feb 202419.8719.8719.8719.8719.87257
08 Feb 202419.2719.2719.2719.2719.2726
07 Feb 202418.6118.6118.6118.6118.617
06 Feb 202416.8618.1616.8618.1618.16211
05 Feb 202416.8816.8816.8816.8816.88133
02 Feb 2024------
01 Feb 202418.2218.2218.2218.2218.2217
31 Jan 202417.3017.3017.3017.3017.3044
30 Jan 202418.1018.4018.1018.1118.11211
29 Jan 202417.1017.5317.1017.5317.53270
26 Jan 202415.7815.7815.7815.7815.7871
25 Jan 202415.2715.4715.2715.4615.46818
24 Jan 202416.2016.2016.1716.1716.17278
23 Jan 202417.4617.4617.4617.4617.4621
22 Jan 202417.5317.5317.5317.5317.5344
19 Jan 202416.9116.9116.9116.9116.919
18 Jan 202416.6916.6916.2016.3216.321,509
17 Jan 202416.7016.7016.1616.5916.592,507
16 Jan 202417.4117.4117.4117.4117.41501
12 Jan 202417.5417.5717.4817.4817.481,082
11 Jan 202418.7918.7918.7918.7918.79115
10 Jan 202419.3519.3519.3519.3519.3554
09 Jan 202419.4819.4819.4819.4819.4810
08 Jan 202420.3720.3720.3720.3720.374
05 Jan 202419.5619.5619.5619.5619.5618
04 Jan 202420.1820.1819.5619.5619.56204
03 Jan 202420.7920.7919.9219.9219.92582
02 Jan 202422.0422.0422.0322.0322.03195
29 Dec 202323.5323.5323.5323.5323.53127
28 Dec 202324.8624.8724.1524.1524.153,975
27 Dec 202324.5224.5924.5024.5924.591,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...