MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
3.850
+0.156 (4.21%)
At close: Jul 15, 2025, 4:00 PM
3.850
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.72 | 3.84 | 3.70 | 3.86 | - | 4.49% | 22,916 |
| Jul 14, 2025 | 3.73 | 3.76 | 3.69 | 3.69 | 3.69 | -1.23% | 2,692 |
| Jul 11, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 2.92% | 3,088 |
| Jul 10, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | -2.78% | 20,626 |
| Jul 9, 2025 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | -2.07% | 13,245 |
| Jul 8, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -2.00% | 2,209 |
| Jul 7, 2025 | 3.89 | 3.94 | 3.87 | 3.90 | 3.90 | 4.68% | 5,523 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.67 | 3.72 | 3.72 | -2.97% | 29,253 |
| Jul 2, 2025 | 3.97 | 3.97 | 3.82 | 3.84 | 3.84 | -4.36% | 9,540 |
| Jul 1, 2025 | 4.25 | 4.25 | 3.95 | 4.01 | 4.01 | -2.43% | 15,538 |
| Jun 30, 2025 | 4.16 | 4.21 | 4.09 | 4.11 | 4.11 | -2.38% | 7,032 |
| Jun 27, 2025 | 4.29 | 4.31 | 4.16 | 4.21 | 4.21 | -2.43% | 9,112 |
| Jun 26, 2025 | 4.36 | 4.36 | 4.28 | 4.32 | 4.32 | -0.55% | 1,969 |
| Jun 25, 2025 | 4.18 | 4.35 | 4.18 | 4.34 | 4.34 | 5.62% | 29,652 |
| Jun 24, 2025 | 3.98 | 4.11 | 3.98 | 4.11 | 4.11 | -0.05% | 7,725 |
| Jun 23, 2025 | 4.34 | 4.34 | 4.10 | 4.11 | 4.11 | -4.42% | 8,275 |
| Jun 20, 2025 | 4.28 | 4.41 | 4.28 | 4.30 | 4.30 | -2.93% | 14,640 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -3.90% | 5,195 |
| Jun 17, 2025 | 4.47 | 4.61 | 4.45 | 4.61 | 4.61 | 4.77% | 7,960 |
| Jun 16, 2025 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -2.22% | 5,763 |
| Jun 13, 2025 | 4.45 | 4.52 | 4.38 | 4.50 | 4.50 | 5.93% | 12,993 |
| Jun 12, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 5.67% | 7,294 |
| Jun 11, 2025 | 3.91 | 4.05 | 3.91 | 4.02 | 4.02 | 1.01% | 6,467 |
| Jun 10, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -5.06% | 4,652 |
| Jun 9, 2025 | 4.35 | 4.37 | 4.17 | 4.19 | 4.19 | -2.96% | 26,280 |
| Jun 6, 2025 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | -2.64% | 12,660 |
| Jun 5, 2025 | 4.26 | 4.44 | 4.21 | 4.44 | 4.44 | 7.04% | 9,569 |
| Jun 4, 2025 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | 1.59% | 9,350 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | -4.43% | 22,335 |
| Jun 2, 2025 | 4.22 | 4.44 | 4.22 | 4.27 | 4.27 | 3.39% | 16,866 |
| May 30, 2025 | 4.12 | 4.19 | 4.04 | 4.13 | 4.13 | 0.19% | 6,455 |
| May 29, 2025 | 3.91 | 4.15 | 3.91 | 4.12 | 4.12 | 2.06% | 7,791 |
| May 28, 2025 | 3.99 | 4.04 | 3.94 | 4.04 | 4.04 | 1.46% | 15,239 |
| May 27, 2025 | 3.98 | 4.13 | 3.98 | 3.98 | 3.98 | -4.88% | 12,960 |
| May 23, 2025 | 4.27 | 4.27 | 4.15 | 4.18 | 4.18 | 2.80% | 13,953 |
| May 22, 2025 | 4.18 | 4.18 | 4.03 | 4.07 | 4.07 | -3.33% | 14,873 |
| May 21, 2025 | 3.98 | 4.26 | 3.98 | 4.21 | 4.21 | 8.23% | 14,197 |
| May 20, 2025 | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -2.06% | 22,828 |
| May 19, 2025 | 4.16 | 4.16 | 3.97 | 3.97 | 3.97 | 0.30% | 18,817 |
| May 16, 2025 | 4.08 | 4.10 | 3.96 | 3.96 | 3.96 | -3.84% | 26,373 |
| May 15, 2025 | 4.19 | 4.24 | 4.11 | 4.12 | 4.12 | -0.05% | 30,945 |
| May 14, 2025 | 4.25 | 4.25 | 4.04 | 4.12 | 4.12 | -3.29% | 21,797 |
| May 13, 2025 | 4.47 | 4.47 | 4.20 | 4.26 | 4.26 | -5.96% | 28,021 |
| May 12, 2025 | 4.59 | 4.71 | 4.52 | 4.53 | 4.53 | -11.45% | 35,888 |
| May 9, 2025 | 5.21 | 5.21 | 5.03 | 5.12 | 5.12 | -2.18% | 15,689 |
| May 8, 2025 | 5.35 | 5.40 | 5.06 | 5.23 | 5.23 | -9.67% | 31,533 |
| May 7, 2025 | 5.60 | 5.85 | 5.57 | 5.79 | 5.79 | 3.21% | 21,006 |
| May 6, 2025 | 5.77 | 5.77 | 5.54 | 5.61 | 5.61 | - | 18,069 |
| May 5, 2025 | 5.55 | 5.67 | 5.52 | 5.61 | 5.61 | 2.99% | 21,677 |
| May 2, 2025 | 5.43 | 5.55 | 5.31 | 5.45 | 5.45 | -4.27% | 21,531 |