Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CARD Historical Prices

MAX Auto Industry -3x Inverse Leveraged ETN · daily open, high, low, close & volume

Trading days
249
Period high
4.03
Period low
2.10
Period change
-28.76%
DateOpenHighLowCloseChangeVolume
Nov 13, 20262.492.512.482.50+1.21%1,950
Nov 12, 20262.412.472.402.47+5.78%7,111
Nov 11, 20262.372.392.332.33-1.48%3,694
Nov 10, 20262.322.402.322.37+3.93%5,984
Nov 9, 20262.332.342.262.28-7.68%1,489
Nov 6, 20262.502.522.412.47+1.02%4,629
Nov 5, 20262.392.542.392.44+10.88%15,921
Nov 4, 20262.382.382.172.21-6.17%18,526
Nov 3, 20262.402.462.352.35-0.46%15,763
Nov 2, 20262.372.392.332.36-9.20%28,567
Oct 30, 20262.612.662.592.60-0.84%36,698
Oct 29, 20262.602.652.582.62-6.03%9,690
Oct 28, 20262.832.862.792.79+2.20%4,338
Oct 27, 20262.892.892.732.73-8.70%15,489
Oct 26, 20263.013.012.862.99-0.57%9,809
Oct 23, 20263.003.102.993.01+5.51%4,664
Oct 22, 20262.872.872.842.85-3.72%4,300
Oct 21, 20262.842.962.832.96+2.28%8,838
Oct 20, 20263.013.012.892.89-1.56%6,594
Oct 19, 20262.882.942.882.94+1.04%13,245
Oct 16, 20262.762.942.702.91+1.74%12,142
Oct 15, 20262.962.962.862.86-7.44%14,335
Oct 14, 20263.083.173.083.09+3.53%11,909
Oct 13, 20263.063.062.972.98-0.96%5,127
Oct 12, 20262.933.012.933.01+5.00%659
Oct 9, 20262.852.892.852.87-0.35%1,184
Oct 8, 20262.992.992.882.88-2.55%4,029
Oct 7, 20262.922.962.922.96+4.05%2,452
Oct 6, 20262.822.882.812.84-2.66%6,031
Oct 5, 20262.952.962.902.92-1.70%12,536
Oct 2, 20262.902.982.892.97+0.26%11,213
Oct 1, 20263.063.142.962.96-1.96%43,251
Sep 30, 20262.953.032.953.02+3.79%22,538
Sep 29, 20262.882.952.852.91+0.68%14,460
Sep 28, 20262.762.902.762.89+7.00%30,771
Sep 25, 20262.732.752.672.70-1.85%3,597
Sep 24, 20262.712.792.692.75+1.55%19,965
Sep 23, 20262.752.762.682.71+3.04%12,735
Sep 22, 20262.562.632.562.63-1.15%2,353
Sep 21, 20262.642.662.602.66-2.46%14,739
Sep 18, 20262.652.752.652.73+4.95%36,632
Sep 17, 20262.512.602.482.60-1.93%26,602
Sep 16, 20262.562.692.552.65+3.13%9,528
Sep 15, 20262.472.572.472.57+7.74%7,614
Sep 14, 20262.412.442.382.38-1.24%2,134
Sep 11, 20262.362.422.332.42-1.43%22,157
Sep 10, 20262.472.472.412.45+1.45%14,847
Sep 9, 20262.362.422.352.42+3.43%7,435
Sep 8, 20262.302.352.302.33+3.55%52,596
Sep 4, 20262.292.322.252.25+0.01%19,399
Sep 3, 20262.292.292.232.25-4.74%18,575
Sep 2, 20262.422.422.362.37+2.91%14,373
Aug 31, 20262.332.332.282.30-1.92%6,670
Aug 28, 20262.302.382.302.35+1.30%11,690
Aug 27, 20262.332.332.292.31-0.64%5,057
Aug 26, 20262.272.362.272.33+3.33%31,408
Aug 25, 20262.292.312.232.25-2.39%7,954
Aug 24, 20262.272.322.262.31+2.58%7,886
Aug 21, 20262.282.312.242.25-5.02%18,293
Aug 20, 20262.402.402.372.37+4.48%5,092
Aug 19, 20262.342.352.272.27-8.50%20,325
Aug 18, 20262.442.492.402.48+3.84%18,590
Aug 17, 20262.312.392.312.39+6.22%5,322
Aug 14, 20262.252.282.252.25-0.37%1,402
Aug 13, 20262.302.312.242.26-3.35%17,004
Aug 12, 20262.252.372.252.33+2.41%17,854
Aug 11, 20262.242.282.242.28+1.31%4,253
Aug 10, 20262.312.332.252.25-0.70%18,055
Aug 7, 20262.312.312.242.27-4.42%24,390
Aug 6, 20262.322.382.312.37+2.21%5,232
Aug 5, 20262.282.352.272.32+1.53%18,675
Aug 4, 20262.372.372.282.29-3.59%26,304
Aug 3, 20262.322.382.322.37-3.27%2,057
Jul 31, 20262.352.512.352.45+3.59%21,651
Jul 30, 20262.312.462.312.37+5.58%15,489
Jul 29, 20262.242.242.102.24-1.32%44,788
Jul 28, 20262.412.412.272.27-7.35%13,739
Jul 27, 20262.562.562.452.45-8.53%10,027
Jul 24, 20262.672.732.652.68-1.16%12,847
Jul 23, 20262.642.762.642.71+10.16%24,292
Jul 22, 20262.332.462.332.46+1.59%1,939
Jul 21, 20262.532.532.422.42-6.16%28,412
Jul 20, 20262.372.582.372.58+6.65%20,749
Jul 17, 20262.402.432.362.42+3.39%5,995
Jul 16, 20262.442.442.312.34-3.90%52,087
Jul 15, 20262.422.452.382.44-3.37%40,109
Jul 14, 20262.522.682.522.52-1.82%21,622
Jul 13, 20262.502.582.432.57+3.15%19,742
Jul 10, 20262.462.492.422.49-2.19%28,092
Jul 9, 20262.602.602.542.54-3.64%3,294
Jul 8, 20262.652.712.642.64+4.76%6,981
Jul 7, 20262.412.532.402.52+7.72%20,670
Jul 6, 20262.412.482.322.34-2.93%9,639
Jul 2, 20262.362.502.362.41-0.82%6,779
Jul 1, 20262.412.432.332.43-0.41%12,870
Jun 30, 20262.582.582.442.44-3.51%2,161
Jun 29, 20262.662.662.502.53-5.40%27,649
Jun 26, 20262.712.712.592.67-4.49%10,311
Jun 25, 20262.732.812.732.80+0.59%4,207
Jun 24, 20262.822.832.712.78-2.38%29,334
Jun 23, 20262.882.882.792.85+2.92%8,242
Jun 22, 20262.692.772.642.77+5.71%5,920
Jun 18, 20262.752.752.622.62-7.56%18,037
Jun 17, 20262.612.852.612.83+11.50%18,191
Jun 16, 20262.502.552.482.54+2.50%2,984
Jun 15, 20262.452.492.382.48-5.34%39,610
Jun 12, 20262.602.762.602.62-0.40%93,073
Jun 11, 20262.842.862.632.63-7.71%25,332
Jun 10, 20262.662.872.662.85+7.72%9,263
Jun 9, 20262.502.772.502.65+0.62%35,094
Jun 8, 20262.742.742.572.63-4.72%17,108
Jun 5, 20262.602.812.592.76+6.19%38,172
Jun 4, 20262.592.622.542.60-0.79%7,886
Jun 3, 20262.682.682.582.62+1.10%16,108
Jun 2, 20262.542.652.542.59+3.00%12,742
Jun 1, 20262.532.562.502.52+3.12%3,265
May 29, 20262.402.492.392.44+0.41%7,896
May 28, 20262.832.932.422.43-3.95%28,095
May 27, 20262.662.662.522.53-7.19%9,725
May 26, 20262.742.762.692.73-0.96%13,715
May 22, 20262.832.832.702.75-5.90%15,368
May 21, 20263.093.092.882.92-5.17%15,955
May 20, 20263.353.373.073.08-8.38%9,126
May 19, 20263.323.403.323.37+5.38%4,656
May 18, 20263.123.253.123.19+1.80%11,112
May 15, 20262.943.142.933.14+12.41%27,819
May 14, 20262.832.832.712.79-3.55%15,618
May 13, 20262.972.982.842.90-2.20%5,391
May 12, 20262.893.012.892.96+3.32%13,493
May 11, 20262.802.882.802.87+5.23%4,256
May 8, 20262.732.742.692.72-1.55%3,705
May 7, 20262.722.792.712.77-1.24%15,625
May 6, 20262.812.832.752.80-6.30%14,863
May 5, 20262.932.992.922.99-1.54%10,796
May 4, 20262.873.042.873.04+5.75%15,088
May 1, 20262.782.892.752.87+6.01%24,016
Apr 30, 20262.892.912.682.71-6.32%10,465
Apr 29, 20262.892.932.832.89+2.13%30,731
Apr 28, 20262.842.882.822.83+2.13%7,118
Apr 27, 20262.792.792.752.77+0.75%5,219
Apr 24, 20262.792.822.752.75+0.36%12,494
Apr 23, 20262.652.762.622.74+5.78%20,133
Apr 22, 20262.552.612.552.59-0.75%36,665
Apr 21, 20262.552.632.492.61+1.59%33,542
Apr 20, 20262.602.612.572.57+0.95%13,276
Apr 17, 20262.622.632.482.54-10.23%42,976
Apr 16, 20262.762.872.762.83+1.61%17,568
Apr 15, 20262.822.822.752.79-0.36%11,708
Apr 14, 20262.872.872.772.80-3.61%64,802
Apr 13, 20263.183.182.902.90-6.59%8,961
Apr 10, 20263.083.133.063.11-0.56%32,943
Apr 9, 20263.263.313.093.13-1.34%5,284
Apr 8, 20263.083.213.043.17-9.85%16,640
Apr 7, 20263.533.653.523.52+2.67%13,873
Apr 6, 20263.473.503.423.42-0.42%12,727
Apr 2, 20263.563.583.343.44+2.56%13,753
Apr 1, 20263.313.433.303.35-1.85%14,786
Mar 31, 20263.703.703.403.42-10.04%53,473
Mar 30, 20263.623.873.623.80+2.57%24,166
Mar 27, 20263.543.733.543.70+5.64%37,533
Mar 26, 20263.483.533.393.50+3.43%10,827
Mar 25, 20263.383.453.283.39-2.06%67,062
Mar 24, 20263.573.583.463.46-1.14%38,354
Mar 23, 20263.683.683.403.50-11.95%62,555
Mar 20, 20263.694.033.693.98+8.61%50,002
Mar 19, 20263.703.833.643.66-0.11%20,165
Mar 18, 20263.493.673.463.66+6.77%8,725
Mar 17, 20263.403.453.353.43-2.93%32,576
Mar 16, 20263.503.553.443.54-1.67%71,152
Mar 13, 20263.423.623.423.60+3.17%26,761
Mar 12, 20263.283.483.263.48+10.28%149,483
Mar 11, 20263.083.233.063.16-0.20%21,021
Mar 10, 20263.083.173.013.17-0.09%19,510
Mar 9, 20263.403.503.173.17-2.41%32,096
Mar 6, 20263.253.343.203.25+4.47%33,188
Mar 5, 20263.133.213.103.11+0.98%20,817
Mar 4, 20263.113.113.023.08-1.95%20,594
Mar 3, 20263.203.343.093.14+5.35%46,408
Mar 2, 20263.023.072.982.98+4.92%27,237
Feb 27, 20262.862.912.842.84+2.52%13,595
Feb 26, 20262.792.862.742.77-2.45%8,802
Feb 25, 20262.822.882.822.84-0.18%8,728
Feb 24, 20262.902.902.792.85-4.20%16,368
Feb 23, 20262.863.042.862.97+5.77%35,576
Feb 20, 20262.882.902.812.81-0.49%8,515
Feb 19, 20262.812.902.782.82+5.45%28,661
Feb 18, 20262.682.682.602.68-1.33%10,335
Feb 17, 20262.592.752.592.71+5.77%13,726
Feb 13, 20262.522.602.482.56-6.08%49,576
Feb 12, 20262.602.772.542.73+4.14%16,666
Feb 11, 20262.552.702.552.62-0.08%5,953
Feb 10, 20262.602.622.512.62-0.24%3,694
Feb 9, 20262.662.672.612.63+1.51%15,408
Feb 6, 20262.802.802.582.59-7.47%14,405
Feb 5, 20262.712.812.712.80+8.59%73,960
Feb 4, 20262.562.642.542.58-1.33%22,203
Feb 3, 20262.572.672.522.61-0.26%8,637
Feb 2, 20262.622.642.592.62+0.38%8,281
Jan 30, 20262.572.612.572.61+4.00%16,587
Jan 29, 20262.422.542.402.51+0.86%35,173
Jan 28, 20262.382.552.362.49+6.56%54,799
Jan 27, 20262.442.452.332.33-4.30%26,267
Jan 26, 20262.382.442.372.44+1.55%9,848
Jan 23, 20262.352.422.352.40+3.36%12,997
Jan 22, 20262.352.352.312.32-2.27%9,298
Jan 21, 20262.562.562.372.38-10.77%23,186
Jan 20, 20262.672.702.632.67+6.02%20,586
Jan 16, 20262.502.522.472.51+1.81%3,855
Jan 15, 20262.452.472.422.47+0.78%11,771
Jan 14, 20262.402.482.382.45+3.86%42,477
Jan 13, 20262.352.412.352.36+0.85%14,812
Jan 12, 20262.352.352.322.34+0.21%5,654
Jan 9, 20262.362.422.342.34-3.07%15,697
Jan 8, 20262.442.442.352.41-4.22%5,085
Jan 7, 20262.522.552.512.52-1.35%11,880
Jan 6, 20262.572.662.552.55-0.52%14,401
Jan 5, 20262.732.732.532.56-6.15%14,051
Jan 2, 20262.672.802.662.73+1.52%24,447
Dec 31, 20252.652.702.652.69+3.07%27,368
Dec 30, 20252.562.612.562.61+2.77%2,023
Dec 29, 20252.482.542.482.54+3.89%12,008
Dec 26, 20252.422.462.422.44+1.85%14,262
Dec 24, 20252.442.442.402.40-1.76%1,018
Dec 23, 20252.442.452.432.44+0.95%10,899
Dec 22, 20252.342.422.332.42+2.54%12,735
Dec 19, 20252.362.362.332.36-2.46%10,090
Dec 18, 20252.552.552.402.42-5.85%12,592
Dec 17, 20252.432.572.432.57+5.54%17,980
Dec 16, 20252.422.492.392.44+0.55%40,844
Dec 15, 20252.352.422.352.42-0.77%9,241
Dec 12, 20252.332.442.292.44-0.25%21,655
Dec 11, 20252.452.502.442.45+0.38%11,583
Dec 10, 20252.632.632.382.44-6.34%34,032
Dec 9, 20252.622.622.572.60+1.50%7,246
Dec 8, 20252.592.592.542.56-1.11%5,910
Dec 5, 20252.552.602.522.59-0.29%27,868
Dec 4, 20252.622.662.602.60-2.82%14,151
Dec 3, 20252.802.802.652.68-5.13%33,386
Dec 2, 20252.872.892.802.82-4.73%14,770
Dec 1, 20252.973.002.912.96+5.34%11,442
Nov 28, 20252.872.872.782.81-3.83%13,397
Nov 26, 20253.003.002.892.92-3.25%11,877
Nov 25, 20253.263.263.023.02-7.68%17,866
Nov 24, 20253.343.433.253.27-6.11%23,772
Nov 21, 20253.603.683.373.48-6.45%47,724
Nov 20, 20253.333.723.283.72+6.77%9,783
Nov 19, 20253.483.563.413.49-0.15%17,183
Nov 18, 20253.553.623.483.49-0.46%20,321
Nov 17, 20253.383.533.333.51+6.00%90,953

Daily open, high, low, close and volume for MAX Auto Industry -3x Inverse Leveraged ETN (CARD). Showing 249 trading days. Unadjusted prices.