MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
2.590
-0.136 (-4.99%)
May 27, 2026, 2:10 PM EDT - Market open
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.74 | 2.76 | 2.69 | 2.73 | 2.73 | -0.96% | 13,680 |
| May 22, 2026 | 2.83 | 2.83 | 2.70 | 2.75 | 2.75 | -5.90% | 14,898 |
| May 21, 2026 | 3.09 | 3.09 | 2.88 | 2.93 | 2.93 | -5.17% | 15,954 |
| May 20, 2026 | 3.35 | 3.37 | 3.07 | 3.09 | 3.08 | -8.38% | 9,124 |
| May 19, 2026 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | 5.38% | 4,655 |
| May 18, 2026 | 3.12 | 3.25 | 3.12 | 3.20 | 3.20 | 1.80% | 11,112 |
| May 15, 2026 | 2.94 | 3.14 | 2.93 | 3.14 | 3.14 | 12.41% | 27,819 |
| May 14, 2026 | 2.83 | 2.83 | 2.71 | 2.79 | 2.79 | -3.55% | 15,618 |
| May 13, 2026 | 2.97 | 2.98 | 2.84 | 2.90 | 2.90 | -2.20% | 5,391 |
| May 12, 2026 | 2.89 | 3.01 | 2.89 | 2.96 | 2.96 | 3.32% | 13,493 |
| May 11, 2026 | 2.80 | 2.88 | 2.80 | 2.87 | 2.87 | 5.23% | 4,255 |
| May 8, 2026 | 2.73 | 2.74 | 2.69 | 2.72 | 2.72 | -1.55% | 3,705 |
| May 7, 2026 | 2.72 | 2.79 | 2.71 | 2.77 | 2.77 | -1.24% | 15,625 |
| May 6, 2026 | 2.81 | 2.83 | 2.76 | 2.80 | 2.80 | -6.30% | 14,863 |
| May 5, 2026 | 2.93 | 2.99 | 2.92 | 2.99 | 2.99 | -1.54% | 10,796 |
| May 4, 2026 | 2.87 | 3.04 | 2.87 | 3.04 | 3.04 | 5.75% | 15,087 |
| May 1, 2026 | 2.78 | 2.89 | 2.75 | 2.87 | 2.87 | 6.01% | 24,016 |
| Apr 30, 2026 | 2.89 | 2.91 | 2.68 | 2.71 | 2.71 | -6.32% | 10,465 |
| Apr 29, 2026 | 2.89 | 2.93 | 2.83 | 2.89 | 2.89 | 2.13% | 30,731 |
| Apr 28, 2026 | 2.84 | 2.88 | 2.82 | 2.83 | 2.83 | 2.13% | 7,117 |
| Apr 27, 2026 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | 0.75% | 5,219 |
| Apr 24, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | 0.36% | 12,494 |
| Apr 23, 2026 | 2.65 | 2.76 | 2.62 | 2.74 | 2.74 | 5.78% | 20,132 |
| Apr 22, 2026 | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | -0.75% | 36,665 |
| Apr 21, 2026 | 2.55 | 2.63 | 2.49 | 2.61 | 2.61 | 1.59% | 33,542 |
| Apr 20, 2026 | 2.60 | 2.61 | 2.57 | 2.57 | 2.57 | 0.95% | 13,276 |
| Apr 17, 2026 | 2.62 | 2.63 | 2.48 | 2.55 | 2.55 | -10.23% | 42,976 |
| Apr 16, 2026 | 2.76 | 2.87 | 2.76 | 2.84 | 2.84 | 1.61% | 17,568 |
| Apr 15, 2026 | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.36% | 11,707 |
| Apr 14, 2026 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | -3.61% | 64,802 |
| Apr 13, 2026 | 3.18 | 3.18 | 2.91 | 2.91 | 2.91 | -6.59% | 8,961 |
| Apr 10, 2026 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | -0.56% | 32,943 |
| Apr 9, 2026 | 3.26 | 3.31 | 3.09 | 3.13 | 3.13 | -1.34% | 5,284 |
| Apr 8, 2026 | 3.08 | 3.21 | 3.04 | 3.17 | 3.17 | -9.85% | 16,639 |
| Apr 7, 2026 | 3.53 | 3.65 | 3.52 | 3.52 | 3.52 | 2.67% | 13,873 |
| Apr 6, 2026 | 3.47 | 3.50 | 3.42 | 3.43 | 3.43 | -0.42% | 12,726 |
| Apr 2, 2026 | 3.56 | 3.58 | 3.34 | 3.44 | 3.44 | 2.56% | 13,753 |
| Apr 1, 2026 | 3.31 | 3.43 | 3.30 | 3.35 | 3.35 | -1.85% | 14,786 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.40 | 3.42 | 3.42 | -10.04% | 53,473 |
| Mar 30, 2026 | 3.62 | 3.87 | 3.62 | 3.80 | 3.80 | 2.57% | 24,165 |
| Mar 27, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | 5.64% | 37,532 |
| Mar 26, 2026 | 3.48 | 3.53 | 3.39 | 3.51 | 3.51 | 3.43% | 10,827 |
| Mar 25, 2026 | 3.38 | 3.45 | 3.28 | 3.39 | 3.39 | -2.06% | 67,061 |
| Mar 24, 2026 | 3.57 | 3.58 | 3.46 | 3.46 | 3.46 | -1.14% | 38,354 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.41 | 3.50 | 3.50 | -11.95% | 62,555 |
| Mar 20, 2026 | 3.69 | 4.03 | 3.69 | 3.98 | 3.98 | 8.61% | 50,238 |
| Mar 19, 2026 | 3.70 | 3.84 | 3.64 | 3.66 | 3.66 | -0.11% | 20,165 |
| Mar 18, 2026 | 3.49 | 3.67 | 3.46 | 3.66 | 3.66 | 6.77% | 8,725 |
| Mar 17, 2026 | 3.40 | 3.45 | 3.35 | 3.43 | 3.43 | -2.93% | 32,575 |
| Mar 16, 2026 | 3.50 | 3.55 | 3.44 | 3.54 | 3.54 | -1.67% | 71,151 |