MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
3.800
-0.005 (-0.13%)
Aug 7, 2025, 4:00 PM - Market closed
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.68 | 3.86 | 3.68 | 3.80 | 3.80 | -0.13% | 11,759 |
| Aug 6, 2025 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -1.32% | 5,657 |
| Aug 5, 2025 | 3.83 | 3.95 | 3.83 | 3.86 | 3.86 | -0.87% | 9,818 |
| Aug 4, 2025 | 3.90 | 4.00 | 3.89 | 3.89 | 3.89 | -2.99% | 7,990 |
| Aug 1, 2025 | 3.92 | 4.07 | 3.92 | 4.01 | 4.01 | 5.19% | 29,103 |
| Jul 31, 2025 | 3.60 | 3.81 | 3.55 | 3.81 | 3.81 | -1.75% | 9,632 |
| Jul 30, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 3.33% | 1,212 |
| Jul 29, 2025 | 3.70 | 3.78 | 3.69 | 3.76 | 3.76 | 4.60% | 10,115 |
| Jul 28, 2025 | 3.54 | 3.59 | 3.53 | 3.59 | 3.59 | 2.25% | 1,125 |
| Jul 25, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -3.28% | 1,230 |
| Jul 24, 2025 | 3.54 | 3.63 | 3.51 | 3.63 | 3.63 | 8.16% | 5,486 |
| Jul 23, 2025 | 3.42 | 3.43 | 3.36 | 3.36 | 3.36 | -4.58% | 6,155 |
| Jul 22, 2025 | 3.67 | 3.68 | 3.50 | 3.52 | 3.52 | -3.64% | 14,498 |
| Jul 21, 2025 | 3.60 | 3.65 | 3.58 | 3.65 | 3.65 | 0.44% | 33,723 |
| Jul 18, 2025 | 3.68 | 3.73 | 3.63 | 3.63 | 3.63 | -1.25% | 23,365 |
| Jul 17, 2025 | 3.64 | 3.68 | 3.57 | 3.68 | 3.68 | -4.54% | 9,065 |
| Jul 16, 2025 | 3.83 | 3.97 | 3.83 | 3.86 | 3.86 | 0.13% | 10,140 |
| Jul 15, 2025 | 3.72 | 3.86 | 3.70 | 3.85 | 3.85 | 4.22% | 30,430 |
| 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 |