MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
4.129
+0.008 (0.18%)
May 30, 2025, 4:00 PM - Market closed
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 5.76 | 6.00 | 5.30 | 5.69 | 5.69 | -1.32% | 38,291 |
| Apr 30, 2025 | 6.02 | 6.26 | 5.74 | 5.77 | 5.77 | 2.62% | 28,298 |
| Apr 29, 2025 | 5.96 | 5.97 | 5.62 | 5.62 | 5.62 | -3.12% | 23,551 |
| Apr 28, 2025 | 5.91 | 6.04 | 5.69 | 5.80 | 5.80 | -1.53% | 12,382 |
| Apr 25, 2025 | 6.28 | 6.28 | 5.89 | 5.89 | 5.89 | -6.89% | 14,461 |
| Apr 24, 2025 | 6.47 | 6.47 | 6.32 | 6.33 | 6.33 | -6.53% | 9,949 |
| Apr 23, 2025 | 6.51 | 6.83 | 6.33 | 6.77 | 6.77 | -6.20% | 11,509 |
| Apr 22, 2025 | 7.50 | 7.50 | 6.92 | 7.22 | 7.22 | -9.02% | 21,370 |
| Apr 21, 2025 | 7.46 | 8.18 | 7.46 | 7.93 | 7.93 | 9.38% | 17,467 |
| Apr 17, 2025 | 7.51 | 7.51 | 7.15 | 7.25 | 7.25 | -4.42% | 7,884 |
| Apr 16, 2025 | 7.29 | 7.90 | 7.14 | 7.59 | 7.59 | 8.05% | 14,459 |
| Apr 15, 2025 | 7.01 | 7.07 | 6.78 | 7.02 | 7.02 | 0.86% | 15,888 |
| Apr 14, 2025 | 6.93 | 7.49 | 6.88 | 6.96 | 6.96 | -4.15% | 25,592 |
| Apr 11, 2025 | 7.57 | 7.90 | 7.26 | 7.26 | 7.26 | -2.41% | 26,483 |
| Apr 10, 2025 | 7.42 | 8.16 | 7.27 | 7.44 | 7.44 | 13.43% | 43,743 |
| Apr 9, 2025 | 10.61 | 10.61 | 6.48 | 6.56 | 6.56 | -36.26% | 59,753 |
| Apr 8, 2025 | 8.51 | 10.67 | 7.90 | 10.29 | 10.29 | 4.57% | 78,004 |
| Apr 7, 2025 | 10.13 | 10.90 | 8.05 | 9.84 | 9.84 | 6.84% | 145,618 |
| Apr 4, 2025 | 9.07 | 9.80 | 8.72 | 9.21 | 9.21 | 13.84% | 138,963 |
| Apr 3, 2025 | 7.76 | 8.24 | 7.40 | 8.09 | 8.09 | 18.27% | 100,434 |
| Apr 2, 2025 | 7.55 | 7.55 | 6.64 | 6.84 | 6.84 | -4.66% | 34,511 |
| Apr 1, 2025 | 7.42 | 7.57 | 6.95 | 7.17 | 7.17 | -4.35% | 35,765 |
| Mar 31, 2025 | 8.30 | 8.30 | 7.38 | 7.50 | 7.50 | -2.85% | 80,596 |
| 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 |