MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
8.27
+0.55 (7.12%)
Mar 31, 2025, 9:31 AM EDT - Market open
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 6.47 | 6.47 | 6.24 | 6.30 | 6.30 | -2.28% | 2,563 |
| Feb 11, 2025 | 6.47 | 6.55 | 6.43 | 6.45 | 6.45 | 0.96% | 7,422 |
| Feb 10, 2025 | 6.48 | 6.48 | 6.32 | 6.39 | 6.39 | -0.06% | 5,472 |
| Feb 7, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 4.40% | 1,356 |
| Feb 6, 2025 | 6.04 | 6.16 | 6.02 | 6.12 | 6.12 | 2.24% | 7,126 |
| Feb 5, 2025 | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | 1.11% | 4,249 |
| Feb 4, 2025 | 6.22 | 6.22 | 5.88 | 5.92 | 5.92 | -6.60% | 13,267 |
| Feb 3, 2025 | 6.73 | 7.01 | 6.24 | 6.34 | 6.34 | 2.97% | 68,540 |
| Jan 31, 2025 | 6.08 | 6.23 | 5.80 | 6.16 | 6.16 | 1.13% | 15,229 |
| Jan 30, 2025 | 5.96 | 6.18 | 5.91 | 6.09 | 6.09 | -3.17% | 3,331 |
| Jan 29, 2025 | 6.28 | 6.37 | 6.28 | 6.29 | 6.29 | 1.39% | 1,327 |
| Jan 28, 2025 | 6.20 | 6.41 | 6.19 | 6.20 | 6.20 | 3.35% | 3,985 |
| Jan 27, 2025 | 6.29 | 6.29 | 5.79 | 6.00 | 6.00 | -2.53% | 6,955 |
| Jan 24, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.42% | 2,820 |
| Jan 23, 2025 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | -4.25% | 291 |
| Jan 22, 2025 | 6.16 | 6.40 | 6.16 | 6.40 | 6.40 | 5.59% | 1,305 |
| Jan 21, 2025 | 6.09 | 6.14 | 6.05 | 6.06 | 6.06 | -2.40% | 1,249 |
| Jan 17, 2025 | 6.15 | 6.21 | 6.00 | 6.21 | 6.21 | -0.21% | 5,494 |
| Jan 16, 2025 | 6.36 | 6.36 | 6.21 | 6.22 | 6.22 | -2.75% | 2,382 |