MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
2.635
-0.135 (-4.87%)
At close: Oct 1, 2025, 4:00 PM EDT
2.635
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.71 | 2.72 | 2.70 | 2.71 | - | -2.35% | 8,075 |
| 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 |
| Aug 28, 2025 | 3.15 | 3.21 | 3.10 | 3.11 | 3.11 | -0.61% | 7,928 |
| Aug 27, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.98% | 6,743 |
| Aug 26, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | -2.02% | 3,373 |
| Aug 25, 2025 | 3.32 | 3.32 | 3.18 | 3.22 | 3.22 | -2.19% | 9,915 |
| Aug 22, 2025 | 3.65 | 3.65 | 3.26 | 3.29 | 3.29 | -9.95% | 26,931 |
| Aug 21, 2025 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | 1.92% | 3,458 |
| Aug 20, 2025 | 3.60 | 3.71 | 3.57 | 3.59 | 3.59 | 2.60% | 10,844 |
| Aug 19, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 0.78% | 3,186 |
| Aug 18, 2025 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -2.64% | 3,633 |
| Aug 15, 2025 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 5,570 |
| Aug 14, 2025 | 3.53 | 3.62 | 3.53 | 3.54 | 3.54 | 3.87% | 11,597 |
| Aug 13, 2025 | 3.56 | 3.58 | 3.41 | 3.41 | 3.41 | -4.96% | 15,868 |
| Aug 12, 2025 | 3.66 | 3.74 | 3.59 | 3.59 | 3.59 | -3.36% | 26,533 |
| Aug 11, 2025 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | -2.24% | 824 |
| Aug 8, 2025 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | - | 12,789 |
| 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 |