MAX Auto Industry -3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
6.21
-0.01 (-0.20%)
Jan 17, 2025, 4:00 PM EST - Market closed
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | -8.70% | 1,347 |
| Jan 14, 2025 | 6.84 | 7.07 | 6.84 | 7.01 | 7.01 | -0.95% | 2,026 |
| Jan 13, 2025 | 7.45 | 7.45 | 7.06 | 7.08 | 7.08 | 0.01% | 7,986 |
| Jan 10, 2025 | 7.00 | 7.09 | 7.00 | 7.08 | 7.08 | 3.42% | 1,744 |
| Jan 8, 2025 | 6.94 | 6.99 | 6.81 | 6.84 | 6.84 | 1.38% | 11,117 |
| Jan 7, 2025 | 6.19 | 6.81 | 6.19 | 6.75 | 6.75 | 4.43% | 10,195 |
| Jan 6, 2025 | 6.25 | 6.50 | 6.19 | 6.46 | 6.46 | -3.12% | 5,591 |
| Jan 3, 2025 | 7.17 | 7.17 | 6.66 | 6.67 | 6.67 | -6.48% | 4,756 |
| Jan 2, 2025 | 6.69 | 7.20 | 6.69 | 7.13 | 7.13 | 5.49% | 5,842 |
| Dec 31, 2024 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | 3.17% | 726 |
| Dec 30, 2024 | 6.60 | 6.78 | 6.45 | 6.55 | 6.55 | 3.98% | 10,917 |
| Dec 27, 2024 | 6.05 | 6.35 | 6.05 | 6.30 | 6.30 | 5.09% | 5,795 |
| Dec 26, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.25% | 2,200 |
| Dec 24, 2024 | 6.39 | 6.39 | 6.07 | 6.07 | 6.07 | -5.67% | 6,255 |
| Dec 23, 2024 | 6.58 | 6.73 | 6.40 | 6.44 | 6.44 | -1.17% | 8,208 |
| Dec 20, 2024 | 6.95 | 6.95 | 6.25 | 6.51 | 6.51 | -4.50% | 7,689 |
| Dec 19, 2024 | 6.87 | 7.08 | 6.61 | 6.82 | 6.82 | 1.23% | 7,865 |
| Dec 18, 2024 | 5.99 | 6.83 | 5.94 | 6.74 | 6.74 | 14.94% | 6,838 |
| Dec 17, 2024 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 1.02% | 1,238 |
| Dec 16, 2024 | 5.95 | 5.96 | 5.79 | 5.80 | 5.80 | -3.92% | 2,998 |
| Dec 13, 2024 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -2.03% | 781 |
| Dec 12, 2024 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | 0.03% | 675 |
| Dec 11, 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -2.93% | 662 |
| Dec 10, 2024 | 6.25 | 6.35 | 6.21 | 6.35 | 6.35 | 2.07% | 3,320 |
| Dec 9, 2024 | 6.30 | 6.30 | 5.97 | 6.22 | 6.22 | -4.54% | 6,344 |
| Dec 6, 2024 | 6.75 | 6.75 | 6.52 | 6.52 | 6.52 | -6.70% | 3,638 |
| Dec 5, 2024 | 6.74 | 6.98 | 6.74 | 6.98 | 6.98 | -0.24% | 3,413 |
| Dec 4, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.99% | 205 |
| Dec 3, 2024 | 7.06 | 7.08 | 7.06 | 7.07 | 7.07 | 1.19% | 1,253 |
| Dec 2, 2024 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | 0.95% | 1,180 |
| Nov 29, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.65% | 91 |
| Nov 27, 2024 | 7.12 | 7.17 | 6.93 | 7.04 | 7.04 | -1.08% | 2,688 |
| Nov 26, 2024 | 7.08 | 7.16 | 7.05 | 7.12 | 7.12 | 5.81% | 2,020 |
| Nov 25, 2024 | 6.51 | 6.72 | 6.46 | 6.72 | 6.72 | -6.69% | 3,149 |
| Nov 22, 2024 | 7.16 | 7.21 | 7.14 | 7.21 | 7.21 | -8.52% | 11,249 |
| Nov 21, 2024 | 7.99 | 8.02 | 7.88 | 7.88 | 7.88 | -3.18% | 2,510 |
| Nov 20, 2024 | 8.19 | 8.21 | 8.14 | 8.14 | 8.14 | 3.26% | 370 |
| Nov 19, 2024 | 7.93 | 7.93 | 7.84 | 7.88 | 7.88 | 2.15% | 1,954 |
| Nov 18, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.74% | 162 |
| Nov 15, 2024 | 8.10 | 8.21 | 8.09 | 8.10 | 8.10 | 1.30% | 2,596 |
| Nov 14, 2024 | 7.40 | 7.99 | 7.40 | 7.99 | 7.99 | 7.36% | 3,655 |
| Nov 13, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.45% | 116 |
| Nov 12, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 6.65% | 231 |
| Nov 11, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -10.53% | 300 |
| Nov 8, 2024 | 8.06 | 8.08 | 8.05 | 8.08 | 8.08 | -3.75% | 1,140 |
| Nov 7, 2024 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | -2.37% | 515 |
| Nov 6, 2024 | 8.78 | 8.96 | 8.60 | 8.60 | 8.60 | -11.46% | 4,566 |
| Nov 5, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -5.97% | 41 |
| Nov 4, 2024 | 10.05 | 10.33 | 10.05 | 10.33 | 10.33 | -1.52% | 617 |
| Nov 1, 2024 | 10.34 | 10.49 | 10.34 | 10.49 | 10.49 | 2.80% | 262 |
| Oct 31, 2024 | 10.01 | 10.20 | 9.95 | 10.20 | 10.20 | -0.19% | 5,446 |
| Oct 30, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.16% | 581 |
| Oct 29, 2024 | 10.14 | 10.15 | 10.11 | 10.11 | 10.11 | 6.32% | 5,151 |
| Oct 28, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.14% | 20 |
| Oct 25, 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | -0.02% | 960 |
| Oct 24, 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | -8.99% | 1,627 |
| Oct 23, 2024 | 10.86 | 10.86 | 10.78 | 10.78 | 10.78 | 1.76% | 380 |
| Oct 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.36% | 9 |
| Oct 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.70% | 4 |
| Oct 18, 2024 | 10.53 | 10.57 | 10.53 | 10.57 | 10.57 | 0.14% | 398 |
| Oct 17, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.06% | 36 |
| Oct 16, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -3.40% | 5,051 |
| Oct 15, 2024 | 10.68 | 10.81 | 10.68 | 10.81 | 10.81 | 2.37% | 1,010 |
| Oct 14, 2024 | 10.87 | 10.87 | 10.56 | 10.56 | 10.56 | -2.02% | 5,422 |
| Oct 11, 2024 | 11.02 | 11.02 | 10.78 | 10.78 | 10.78 | 0.36% | 5,146 |
| Oct 10, 2024 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 1.73% | 1,228 |
| Oct 9, 2024 | 10.48 | 10.61 | 10.44 | 10.56 | 10.56 | -0.83% | 8,593 |
| Oct 8, 2024 | 10.80 | 10.80 | 10.64 | 10.64 | 10.64 | -2.89% | 221 |
| Oct 7, 2024 | 10.85 | 11.10 | 10.85 | 10.96 | 10.96 | 1.02% | 665 |
| Oct 4, 2024 | 10.72 | 11.11 | 10.67 | 10.85 | 10.85 | -1.35% | 7,712 |
| Oct 3, 2024 | 11.09 | 11.13 | 10.97 | 11.00 | 11.00 | 2.54% | 4,008 |
| Oct 2, 2024 | 10.78 | 10.83 | 10.69 | 10.73 | 10.73 | 3.26% | 3,055 |
| Oct 1, 2024 | 10.56 | 10.56 | 10.35 | 10.39 | 10.39 | 2.65% | 3,615 |
| Sep 30, 2024 | 9.99 | 10.15 | 9.99 | 10.12 | 10.12 | 5.22% | 5,564 |
| Sep 27, 2024 | 9.63 | 9.63 | 9.50 | 9.62 | 9.62 | -2.87% | 1,278 |
| Sep 26, 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -4.17% | 1,017 |
| Sep 25, 2024 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 5.23% | 1,052 |
| Sep 24, 2024 | 9.92 | 9.94 | 9.82 | 9.82 | 9.82 | -0.94% | 373 |
| Sep 23, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -3.37% | 46 |
| Sep 20, 2024 | 10.26 | 10.30 | 10.26 | 10.26 | 10.26 | 4.88% | 588 |
| Sep 19, 2024 | 9.59 | 9.80 | 9.59 | 9.78 | 9.78 | -5.08% | 6,807 |
| Sep 18, 2024 | 10.26 | 10.30 | 9.70 | 10.30 | 10.30 | -1.30% | 985 |
| Sep 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.08% | 105 |
| Sep 16, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | -1.15% | 4,175 |
| Sep 13, 2024 | 10.65 | 10.78 | 10.65 | 10.68 | 10.68 | -2.29% | 1,924 |
| Sep 12, 2024 | 11.29 | 11.29 | 10.93 | 10.93 | 10.93 | -2.82% | 430 |
| Sep 11, 2024 | 11.72 | 11.72 | 11.24 | 11.24 | 11.24 | -3.00% | 348 |
| Sep 10, 2024 | 12.21 | 12.21 | 11.57 | 11.59 | 11.59 | 3.29% | 1,496 |
| Sep 9, 2024 | 11.24 | 11.24 | 10.97 | 11.22 | 11.22 | -1.50% | 2,228 |
| Sep 6, 2024 | 10.83 | 11.39 | 10.83 | 11.39 | 11.39 | 8.80% | 280 |
| Sep 5, 2024 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | 1.24% | 769 |
| Sep 4, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.08% | 238 |
| Sep 3, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 8.22% | 104 |
| Aug 30, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.58% | 33 |
| Aug 29, 2024 | 9.74 | 9.82 | 9.50 | 9.82 | 9.82 | -0.79% | 1,001 |
| Aug 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.06% | 240 |
| Aug 27, 2024 | 9.64 | 9.76 | 9.60 | 9.60 | 9.60 | 0.02% | 579 |
| Aug 26, 2024 | 9.50 | 9.62 | 9.50 | 9.60 | 9.60 | 0.77% | 5,418 |