MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
3.284
-0.121 (-3.55%)
Nov 7, 2025, 4:00 PM EST - Market closed
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.46 | 3.47 | 3.27 | 3.28 | 3.28 | -3.55% | 55,925 |
| Nov 6, 2025 | 3.25 | 3.44 | 3.20 | 3.41 | 3.41 | 8.23% | 42,719 |
| Nov 5, 2025 | 3.35 | 3.35 | 3.07 | 3.15 | 3.15 | -11.13% | 21,035 |
| Nov 4, 2025 | 3.42 | 3.54 | 3.39 | 3.54 | 3.54 | 7.60% | 37,168 |
| Nov 3, 2025 | 3.27 | 3.39 | 3.27 | 3.29 | 3.29 | 0.49% | 37,549 |
| Oct 31, 2025 | 3.32 | 3.37 | 3.27 | 3.27 | 3.27 | -3.14% | 40,309 |
| Oct 30, 2025 | 3.24 | 3.38 | 3.20 | 3.38 | 3.38 | 12.67% | 43,197 |
| Oct 29, 2025 | 2.90 | 3.01 | 2.85 | 3.00 | 3.00 | 4.17% | 15,813 |
| Oct 28, 2025 | 2.88 | 2.94 | 2.86 | 2.88 | 2.88 | -2.21% | 18,126 |
| Oct 27, 2025 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | -0.51% | 15,734 |
| Oct 24, 2025 | 2.96 | 2.96 | 2.91 | 2.96 | 2.96 | -4.21% | 13,432 |
| Oct 23, 2025 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -0.64% | 39,399 |
| Oct 22, 2025 | 2.95 | 3.21 | 2.95 | 3.11 | 3.11 | 6.73% | 22,669 |
| Oct 21, 2025 | 3.10 | 3.10 | 2.89 | 2.91 | 2.91 | -8.36% | 34,530 |
| Oct 20, 2025 | 3.20 | 3.29 | 3.18 | 3.18 | 3.18 | -1.85% | 23,449 |
| Oct 17, 2025 | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -1.82% | 92,570 |
| Oct 16, 2025 | 3.14 | 3.33 | 3.14 | 3.30 | 3.30 | 4.73% | 34,274 |
| Oct 15, 2025 | 3.16 | 3.19 | 3.08 | 3.15 | 3.15 | -2.05% | 16,521 |
| Oct 14, 2025 | 3.44 | 3.49 | 3.17 | 3.22 | 3.22 | -2.96% | 103,360 |
| Oct 13, 2025 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -5.01% | 24,041 |
| Oct 10, 2025 | 3.23 | 3.52 | 3.22 | 3.49 | 3.49 | 7.22% | 23,325 |
| Oct 9, 2025 | 3.23 | 3.31 | 3.22 | 3.26 | 3.26 | 6.03% | 15,347 |
| Oct 8, 2025 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 3.02% | 18,399 |
| Oct 7, 2025 | 2.84 | 2.99 | 2.84 | 2.98 | 2.98 | 7.58% | 10,558 |
| Oct 6, 2025 | 2.68 | 2.77 | 2.68 | 2.77 | 2.77 | 2.03% | 3,905 |
| Oct 3, 2025 | 2.70 | 2.80 | 2.70 | 2.72 | 2.72 | -0.91% | 2,306 |
| Oct 2, 2025 | 2.61 | 2.74 | 2.61 | 2.74 | 2.74 | 3.98% | 13,383 |
| Oct 1, 2025 | 2.71 | 2.72 | 2.63 | 2.64 | 2.64 | -4.87% | 15,108 |
| Sep 30, 2025 | 2.74 | 2.81 | 2.71 | 2.77 | 2.77 | 2.97% | 20,482 |
| Sep 29, 2025 | 2.74 | 2.78 | 2.69 | 2.69 | 2.69 | -3.31% | 25,157 |
| Sep 26, 2025 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -4.07% | 6,601 |
| Sep 25, 2025 | 2.91 | 3.01 | 2.88 | 2.90 | 2.90 | 6.23% | 15,001 |
| Sep 24, 2025 | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -1.19% | 14,894 |
| Sep 23, 2025 | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | 0.55% | 7,295 |
| Sep 22, 2025 | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -2.55% | 5,613 |
| Sep 19, 2025 | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | -1.40% | 24,680 |
| Sep 18, 2025 | 2.82 | 2.86 | 2.77 | 2.86 | 2.86 | 0.14% | 17,170 |
| Sep 17, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -1.31% | 3,957 |
| Sep 16, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.23% | 961 |
| Sep 15, 2025 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | -3.78% | 9,556 |
| Sep 12, 2025 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | 0.26% | 42,493 |
| Sep 11, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -6.98% | 7,784 |
| Sep 10, 2025 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 2.67% | 2,525 |
| Sep 9, 2025 | 3.18 | 3.25 | 3.18 | 3.18 | 3.18 | 0.32% | 12,622 |
| Sep 8, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | 0.63% | 1,760 |
| Sep 5, 2025 | 3.16 | 3.24 | 3.11 | 3.15 | 3.15 | -4.52% | 13,459 |
| Sep 4, 2025 | 3.40 | 3.45 | 3.30 | 3.30 | 3.30 | -1.99% | 3,280 |
| Sep 3, 2025 | 3.33 | 3.38 | 3.29 | 3.37 | 3.37 | -0.12% | 3,744 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | 5.31% | 8,882 |
| Aug 29, 2025 | 3.13 | 3.25 | 3.13 | 3.20 | 3.20 | 3.03% | 11,668 |