MAX Auto Industry - 3x Inverse Leveraged ETN (CARD)
NYSEARCA: CARD · Real-Time Price · USD
2.790
-0.100 (-3.46%)
Apr 30, 2026, 1:30 PM EDT - Market open
CARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.89 | 2.93 | 2.83 | 2.89 | 2.89 | 2.12% | 30,030 |
| 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 | 0.76% | 5,048 |
| Apr 24, 2026 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | 0.36% | 12,119 |
| Apr 23, 2026 | 2.65 | 2.76 | 2.62 | 2.74 | 2.74 | 5.79% | 20,128 |
| Apr 22, 2026 | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | -0.77% | 35,375 |
| Apr 21, 2026 | 2.55 | 2.63 | 2.49 | 2.61 | 2.61 | 1.60% | 33,542 |
| Apr 20, 2026 | 2.60 | 2.61 | 2.57 | 2.57 | 2.57 | 0.94% | 13,076 |
| Apr 17, 2026 | 2.62 | 2.63 | 2.48 | 2.55 | 2.55 | -10.23% | 42,840 |
| Apr 16, 2026 | 2.76 | 2.87 | 2.76 | 2.84 | 2.84 | 1.61% | 16,918 |
| Apr 15, 2026 | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.36% | 11,612 |
| Apr 14, 2026 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | -3.61% | 64,502 |
| 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 | -0.58% | 32,942 |
| Apr 9, 2026 | 3.26 | 3.31 | 3.09 | 3.13 | 3.13 | -1.32% | 5,256 |
| Apr 8, 2026 | 3.08 | 3.21 | 3.04 | 3.17 | 3.17 | -9.87% | 16,639 |
| Apr 7, 2026 | 3.53 | 3.65 | 3.52 | 3.52 | 3.52 | 2.69% | 11,821 |
| Apr 6, 2026 | 3.47 | 3.50 | 3.42 | 3.43 | 3.43 | -0.41% | 12,726 |
| Apr 2, 2026 | 3.56 | 3.58 | 3.34 | 3.44 | 3.44 | 2.53% | 13,243 |
| Apr 1, 2026 | 3.31 | 3.43 | 3.30 | 3.35 | 3.35 | -1.84% | 14,626 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.40 | 3.42 | 3.42 | -10.03% | 52,722 |
| Mar 30, 2026 | 3.62 | 3.87 | 3.62 | 3.80 | 3.80 | 2.57% | 24,114 |
| Mar 27, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | 5.65% | 37,372 |
| Mar 26, 2026 | 3.48 | 3.53 | 3.39 | 3.51 | 3.51 | 3.42% | 10,623 |
| Mar 25, 2026 | 3.38 | 3.45 | 3.28 | 3.39 | 3.39 | -2.05% | 66,016 |
| Mar 24, 2026 | 3.57 | 3.58 | 3.46 | 3.46 | 3.46 | -1.14% | 36,151 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.41 | 3.50 | 3.50 | -11.95% | 62,495 |
| Mar 20, 2026 | 3.69 | 4.03 | 3.69 | 3.98 | 3.98 | 8.61% | 49,747 |
| Mar 19, 2026 | 3.70 | 3.84 | 3.64 | 3.66 | 3.66 | -0.11% | 20,058 |
| Mar 18, 2026 | 3.49 | 3.67 | 3.46 | 3.66 | 3.66 | 6.76% | 8,513 |
| Mar 17, 2026 | 3.40 | 3.45 | 3.35 | 3.43 | 3.43 | -2.91% | 32,575 |
| Mar 16, 2026 | 3.50 | 3.55 | 3.44 | 3.54 | 3.54 | -1.67% | 71,149 |
| Mar 13, 2026 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 3.16% | 26,761 |
| Mar 12, 2026 | 3.28 | 3.49 | 3.26 | 3.49 | 3.49 | 10.28% | 148,297 |
| Mar 11, 2026 | 3.08 | 3.23 | 3.06 | 3.16 | 3.16 | -0.19% | 19,919 |
| Mar 10, 2026 | 3.08 | 3.17 | 3.01 | 3.17 | 3.17 | -0.09% | 19,510 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.17 | 3.17 | 3.17 | -2.40% | 30,773 |
| Mar 6, 2026 | 3.25 | 3.34 | 3.20 | 3.25 | 3.25 | 4.47% | 33,188 |
| Mar 5, 2026 | 3.13 | 3.21 | 3.10 | 3.11 | 3.11 | 0.97% | 20,816 |
| Mar 4, 2026 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | -1.94% | 20,586 |
| Mar 3, 2026 | 3.20 | 3.34 | 3.09 | 3.14 | 3.14 | 5.34% | 46,327 |
| Mar 2, 2026 | 3.02 | 3.07 | 2.98 | 2.98 | 2.98 | 4.93% | 27,037 |
| Feb 27, 2026 | 2.86 | 2.91 | 2.84 | 2.84 | 2.84 | 2.53% | 13,351 |
| Feb 26, 2026 | 2.79 | 2.86 | 2.74 | 2.77 | 2.77 | -2.46% | 8,801 |
| Feb 25, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | -0.18% | 8,723 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.79 | 2.85 | 2.85 | -4.21% | 16,367 |
| Feb 23, 2026 | 2.86 | 3.04 | 2.86 | 2.97 | 2.97 | 5.77% | 35,575 |
| Feb 20, 2026 | 2.88 | 2.90 | 2.81 | 2.81 | 2.81 | -0.50% | 8,515 |
| Feb 19, 2026 | 2.82 | 2.91 | 2.78 | 2.82 | 2.82 | 5.46% | 28,661 |
| Feb 18, 2026 | 2.68 | 2.68 | 2.60 | 2.68 | 2.68 | -1.33% | 10,293 |