MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
5.95
-0.38 (-5.94%)
Apr 25, 2025, 1:04 PM EDT - Market open
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.00 | 6.00 | 6.00 | 5.95 | - | -5.94% | 5,056 |
| Apr 24, 2025 | 6.47 | 6.47 | 6.32 | 6.33 | 6.33 | -6.53% | 9,949 |
| Apr 23, 2025 | 6.51 | 6.83 | 6.33 | 6.77 | 6.77 | -6.20% | 11,509 |
| Apr 22, 2025 | 7.50 | 7.50 | 6.92 | 7.22 | 7.22 | -9.02% | 21,370 |
| Apr 21, 2025 | 7.46 | 8.18 | 7.46 | 7.93 | 7.93 | 9.38% | 17,467 |
| Apr 17, 2025 | 7.51 | 7.51 | 7.15 | 7.25 | 7.25 | -4.42% | 7,884 |
| Apr 16, 2025 | 7.29 | 7.90 | 7.14 | 7.59 | 7.59 | 8.05% | 14,459 |
| Apr 15, 2025 | 7.01 | 7.07 | 6.78 | 7.02 | 7.02 | 0.86% | 15,888 |
| Apr 14, 2025 | 6.93 | 7.49 | 6.88 | 6.96 | 6.96 | -4.15% | 25,592 |
| Apr 11, 2025 | 7.57 | 7.90 | 7.26 | 7.26 | 7.26 | -2.41% | 26,483 |
| Apr 10, 2025 | 7.42 | 8.16 | 7.27 | 7.44 | 7.44 | 13.43% | 43,743 |
| Apr 9, 2025 | 10.61 | 10.61 | 6.48 | 6.56 | 6.56 | -36.26% | 59,753 |
| Apr 8, 2025 | 8.51 | 10.67 | 7.90 | 10.29 | 10.29 | 4.57% | 78,004 |
| Apr 7, 2025 | 10.13 | 10.90 | 8.05 | 9.84 | 9.84 | 6.84% | 145,618 |
| Apr 4, 2025 | 9.07 | 9.80 | 8.72 | 9.21 | 9.21 | 13.84% | 138,963 |
| Apr 3, 2025 | 7.76 | 8.24 | 7.40 | 8.09 | 8.09 | 18.27% | 100,434 |
| Apr 2, 2025 | 7.55 | 7.55 | 6.64 | 6.84 | 6.84 | -4.66% | 34,511 |
| Apr 1, 2025 | 7.42 | 7.57 | 6.95 | 7.17 | 7.17 | -4.35% | 35,765 |
| Mar 31, 2025 | 8.30 | 8.30 | 7.38 | 7.50 | 7.50 | -2.85% | 80,596 |
| Mar 28, 2025 | 7.33 | 7.89 | 7.33 | 7.72 | 7.72 | 6.19% | 53,126 |
| Mar 27, 2025 | 7.64 | 7.80 | 6.94 | 7.27 | 7.27 | -0.14% | 189,471 |
| Mar 26, 2025 | 6.79 | 7.43 | 6.79 | 7.28 | 7.28 | 7.69% | 42,056 |
| Mar 25, 2025 | 6.79 | 7.02 | 6.76 | 6.76 | 6.76 | -5.72% | 12,596 |
| Mar 24, 2025 | 7.78 | 7.78 | 6.73 | 7.17 | 7.17 | -12.02% | 37,015 |
| Mar 21, 2025 | 8.83 | 8.83 | 8.12 | 8.15 | 8.15 | -5.12% | 14,746 |
| Mar 20, 2025 | 8.63 | 8.63 | 8.17 | 8.59 | 8.59 | 2.26% | 17,436 |
| Mar 19, 2025 | 8.73 | 8.73 | 8.15 | 8.40 | 8.40 | -5.83% | 17,975 |
| Mar 18, 2025 | 8.57 | 8.94 | 8.57 | 8.92 | 8.92 | 4.32% | 15,323 |
| Mar 17, 2025 | 8.97 | 8.97 | 8.42 | 8.55 | 8.55 | -3.70% | 13,824 |
| Mar 14, 2025 | 9.25 | 9.35 | 8.85 | 8.88 | 8.88 | -8.50% | 28,227 |
| Mar 13, 2025 | 9.01 | 9.84 | 8.99 | 9.71 | 9.71 | 8.44% | 72,631 |
| Mar 12, 2025 | 8.74 | 9.32 | 8.60 | 8.95 | 8.95 | -2.72% | 31,626 |
| Mar 11, 2025 | 8.98 | 9.74 | 8.96 | 9.20 | 9.20 | 3.37% | 70,674 |
| Mar 10, 2025 | 8.65 | 9.20 | 8.56 | 8.90 | 8.90 | 6.46% | 21,927 |
| Mar 7, 2025 | 8.68 | 9.12 | 8.35 | 8.36 | 8.36 | -1.70% | 14,290 |
| Mar 6, 2025 | 8.33 | 8.51 | 8.05 | 8.51 | 8.51 | 9.16% | 21,196 |
| Mar 5, 2025 | 8.18 | 8.42 | 7.71 | 7.79 | 7.79 | -7.14% | 59,864 |
| Mar 4, 2025 | 8.33 | 8.92 | 7.99 | 8.39 | 8.39 | 6.77% | 76,041 |
| Mar 3, 2025 | 7.01 | 8.00 | 7.01 | 7.86 | 7.86 | 7.79% | 10,059 |
| Feb 28, 2025 | 7.78 | 7.79 | 7.24 | 7.29 | 7.29 | -6.30% | 9,274 |
| Feb 27, 2025 | 7.53 | 7.79 | 7.27 | 7.78 | 7.78 | 3.94% | 19,147 |
| Feb 26, 2025 | 7.12 | 7.52 | 7.00 | 7.49 | 7.49 | 4.20% | 10,996 |
| Feb 25, 2025 | 6.98 | 7.28 | 6.96 | 7.18 | 7.18 | 2.12% | 9,840 |
| Feb 24, 2025 | 6.78 | 7.22 | 6.78 | 7.03 | 7.03 | 4.78% | 10,055 |
| Feb 21, 2025 | 6.31 | 6.76 | 6.30 | 6.71 | 6.71 | 11.27% | 7,879 |
| Feb 20, 2025 | 6.20 | 6.29 | 6.03 | 6.03 | 6.03 | 5.38% | 22,807 |
| Feb 19, 2025 | 5.67 | 5.73 | 5.62 | 5.73 | 5.73 | 1.51% | 16,839 |
| Feb 18, 2025 | 5.62 | 5.71 | 5.58 | 5.64 | 5.64 | 1.81% | 16,381 |
| Feb 14, 2025 | 5.61 | 5.68 | 5.54 | 5.54 | 5.54 | -3.82% | 13,547 |
| Feb 13, 2025 | 6.13 | 6.13 | 5.76 | 5.76 | 5.76 | -8.56% | 16,954 |