MAX Auto Industry -3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
7.21
-0.67 (-8.53%)
Nov 22, 2024, 3:46 PM EST - Market closed
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 10.28 | 10.28 | 9.52 | 9.53 | 9.53 | -9.82% | 1,270 |
| Aug 22, 2024 | 10.31 | 10.57 | 10.29 | 10.57 | 10.57 | 5.29% | 5,320 |
| Aug 21, 2024 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | -4.34% | 5,188 |
| Aug 20, 2024 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | 1.15% | 456 |
| Aug 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.80% | 25 |
| Aug 16, 2024 | 10.74 | 10.75 | 10.66 | 10.67 | 10.67 | -1.40% | 2,504 |
| Aug 15, 2024 | 11.05 | 11.05 | 10.82 | 10.82 | 10.82 | -8.07% | 375 |
| Aug 14, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.41% | 123 |
| Aug 13, 2024 | 12.55 | 12.55 | 11.72 | 11.72 | 11.72 | -8.13% | 238 |
| Aug 12, 2024 | 12.62 | 12.76 | 12.62 | 12.76 | 12.76 | 4.85% | 286 |
| Aug 9, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% | 123 |
| Aug 8, 2024 | 12.82 | 12.82 | 12.07 | 12.11 | 12.11 | -9.08% | 2,143 |
| Aug 7, 2024 | 12.21 | 13.32 | 12.21 | 13.32 | 13.32 | 6.59% | 845 |
| Aug 6, 2024 | 12.60 | 12.60 | 12.18 | 12.50 | 12.50 | -3.11% | 1,161 |
| Aug 5, 2024 | 13.60 | 13.60 | 12.42 | 12.90 | 12.90 | 8.71% | 2,398 |
| Aug 2, 2024 | 11.74 | 11.93 | 11.55 | 11.86 | 11.86 | 9.22% | 34,382 |
| Aug 1, 2024 | 10.80 | 10.86 | 10.79 | 10.86 | 10.86 | 5.14% | 2,694 |
| Jul 31, 2024 | 10.03 | 10.34 | 9.91 | 10.33 | 10.33 | -4.32% | 6,800 |
| Jul 30, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.20% | 493 |
| Jul 29, 2024 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | -0.95% | 493 |
| Jul 26, 2024 | 10.99 | 11.19 | 10.82 | 10.92 | 10.92 | -2.96% | 3,006 |
| Jul 25, 2024 | 11.50 | 11.50 | 10.92 | 11.26 | 11.26 | 3.93% | 341 |
| Jul 24, 2024 | 10.62 | 10.83 | 10.62 | 10.83 | 10.83 | 8.97% | 832 |
| Jul 23, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.64% | 29 |
| Jul 22, 2024 | 9.56 | 9.80 | 9.50 | 9.50 | 9.50 | -5.15% | 5,739 |
| Jul 19, 2024 | 9.70 | 10.01 | 9.70 | 10.01 | 10.01 | 5.67% | 1,539 |
| Jul 18, 2024 | 9.02 | 9.55 | 9.02 | 9.48 | 9.48 | 4.01% | 2,697 |
| Jul 17, 2024 | 8.86 | 9.16 | 8.86 | 9.11 | 9.11 | 5.13% | 3,447 |
| Jul 16, 2024 | 9.06 | 9.06 | 8.56 | 8.67 | 8.67 | -6.05% | 4,427 |
| Jul 15, 2024 | 8.94 | 9.23 | 8.94 | 9.23 | 9.23 | 0.27% | 725 |
| Jul 12, 2024 | 9.63 | 9.63 | 8.88 | 9.20 | 9.20 | -10.58% | 8,329 |
| Jul 11, 2024 | 10.19 | 10.41 | 9.84 | 10.29 | 10.29 | -1.63% | 2,984 |
| Jul 10, 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | -6.28% | 1,203 |
| Jul 9, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | -0.62% | 263 |
| Jul 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.22% | 211 |
| Jul 5, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.12% | 66 |