Dark

Check out our API

XXXX
MAX S&P 500 4x Leveraged ETN
stock NYSE

Inactive

May 24, 2024

38.54USD+2.636%(+0.99)833,771

Pre-market

0.00USD-100.000%(-37.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-24	38.0900	38.7600	37.8000	38.5400	+2.636%	833,771	0.000%
2024-05-23	39.6400	39.6500	37.2100	37.5500	-3.197%	1,644,823	+2.636%
2024-05-22	39.1100	39.2900	38.1700	38.7900	-1.298%	1,134,102	-0.644%
2024-05-21	38.7200	39.3700	38.6600	39.3000	+0.899%	686,206	-1.934%
2024-05-20	38.8500	39.4100	38.7400	38.9500	+0.283%	671,499	-1.053%
2024-05-17	38.6400	38.8400	38.2151	38.8400	+0.596%	818,832	-0.772%
2024-05-16	39.0000	39.4800	38.6100	38.6100	-1.101%	1,807,707	-0.181%
2024-05-15	37.9600	39.1490	37.7600	39.0400	+4.862%	1,403,947	-1.281%
2024-05-14	36.6200	37.4000	36.4850	37.2300	+1.638%	778,226	+3.519%
2024-05-13	37.1400	37.1400	36.3100	36.6300	+0.109%	756,856	+5.214%
2024-05-10	36.9000	37.1250	36.2800	36.5900	+0.384%	899,650	+5.329%
2024-05-09	35.7200	36.4800	35.5189	36.4500	+2.101%	760,649	+5.734%
2024-05-08	35.2000	35.8900	35.1700	35.7000	-0.112%	778,723	+7.955%
2024-05-07	35.8800	36.1499	35.5650	35.7400	+0.337%	861,530	+7.834%
2024-05-06	34.8500	35.6300	34.7600	35.6200	+4.000%	884,111	+8.198%
2024-05-03	34.2100	34.5900	33.5600	34.2500	+4.933%	2,282,601	+12.526%
2024-05-02	32.4500	32.8700	31.2851	32.6400	+3.586%	1,492,738	+18.076%
2024-05-01	31.8000	33.5400	31.4400	31.5100	-1.623%	1,846,196	+22.310%
2024-04-30	33.7600	34.0400	32.0200	32.0300	-6.290%	2,023,809	+20.325%
2024-04-29	34.1800	34.3800	33.4600	34.1800	+1.214%	1,391,215	+12.756%
2024-04-26	33.2400	34.1700	33.0965	33.7700	+3.748%	1,643,711	+14.125%
2024-04-25	31.4100	32.7400	30.9800	32.5500	-1.721%	2,568,052	+18.402%
2024-04-24	33.4400	33.6500	32.5301	33.1200	-0.271%	2,000,928	+16.365%
2024-04-23	32.2400	33.3350	32.1200	33.2100	+4.763%	1,568,705	+16.049%
2024-04-22	31.2800	32.4082	30.6900	31.7000	+3.426%	2,095,560	+21.577%
2024-04-19	31.7200	32.0000	30.3100	30.6500	-3.495%	2,921,795	+25.742%
2024-04-18	32.4100	32.9600	31.5300	31.7600	-1.182%	1,811,903	+21.348%
2024-04-17	33.5700	33.5950	31.7700	32.1400	-2.458%	2,732,255	+19.913%
2024-04-16	33.3000	33.6900	32.6000	32.9500	-0.902%	2,407,819	+16.965%
2024-04-15	36.1500	36.1800	32.9700	33.2500	-5.027%	3,151,228	+15.910%
2024-04-12	36.0200	36.4200	34.4920	35.0100	-5.583%	2,269,250	+10.083%
2024-04-11	36.4200	37.5000	35.4300	37.0800	+2.658%	1,803,908	+3.937%
2024-04-10	35.9200	36.6700	35.5100	36.1200	-3.936%	4,183,795	+6.700%
2024-04-09	37.9600	38.0200	36.2000	37.6000	+0.293%	1,845,915	+2.500%
2024-04-08	37.6100	37.9000	37.2500	37.4900	+0.160%	1,142,117	+2.801%
2024-04-05	36.3400	37.9900	36.2100	37.4300	+4.030%	2,486,713	+2.966%
2024-04-04	39.0100	39.1200	35.8900	35.9800	-5.116%	2,449,283	+7.115%
2024-04-03	37.4400	38.3600	37.4100	37.9200	+0.397%	1,672,532	+1.635%
2024-04-02	37.5900	37.8200	37.0800	37.7700	-2.680%	1,428,220	+2.039%
2024-04-01	39.3100	39.4752	38.4700	38.8100	-0.742%	1,090,986	-0.696%
2024-03-28	39.1800	39.5700	39.0300	39.1000	-0.179%	1,239,215	-1.432%
2024-03-27	38.7400	39.1800	38.1100	39.1700	+3.133%	1,750,310	-1.608%
2024-03-26	38.7700	38.8400	37.9300	37.9800	-0.965%	1,324,392	+1.474%
2024-03-25	38.3800	38.7100	38.3000	38.3500	-1.287%	1,346,646	+0.495%
2024-03-22	39.0800	39.2300	38.7700	38.8500	-0.665%	1,850,042	-0.798%
2024-03-21	39.5300	39.7255	39.0700	39.1100	+1.033%	1,757,342	-1.457%
2024-03-20	37.3900	38.7700	37.1900	38.7100	+3.530%	1,389,143	-0.439%
2024-03-19	36.3900	37.4599	36.0800	37.3900	+2.158%	1,335,609	+3.076%
2024-03-18	36.9000	37.3400	36.4900	36.6000	+2.292%	1,223,514	+5.301%
2024-03-15	35.8800	36.3200	35.3700	35.7800	-2.877%	1,455,413	+7.714%
2024-03-14	37.4300	37.4700	35.9400	36.8400	-1.074%	1,423,300	+4.615%
2024-03-13	37.5500	37.6094	36.8100	37.2400	-0.667%	791,176	+3.491%
2024-03-12	36.5600	37.6500	35.8358	37.4900	+4.284%	1,001,322	+2.801%
2024-03-11	35.7400	36.1400	35.1900	35.9500	-0.581%	1,176,692	+7.204%
2024-03-08	37.2300	38.0100	35.9700	36.1600	-2.455%	1,972,489	+6.582%
2024-03-07	36.5900	37.3650	36.3400	37.0700	+3.750%	1,056,346	+3.965%
2024-03-06	35.9600	36.3700	35.3800	35.7300	+2.027%	1,557,576	+7.865%
2024-03-05	35.9000	36.0600	34.4000	35.0200	-4.107%	997,786	+10.051%
2024-03-04	36.4700	37.0900	36.4700	36.5200	-0.545%	795,582	+5.531%
2024-03-01	35.6700	36.8400	35.5500	36.7200	+3.758%	1,315,606	+4.956%
2024-02-29	35.4500	35.8800	34.6900	35.3900	+1.172%	1,545,772	+8.901%
2024-02-28	34.7700	35.1800	34.6600	34.9800	-0.738%	937,789	+10.177%
2024-02-27	35.1700	35.2950	34.6404	35.2400	+0.714%	865,424	+9.364%
2024-02-26	35.6400	35.7800	34.9900	34.9900	-1.520%	981,339	+10.146%
2024-02-23	35.9800	36.2000	35.3605	35.5300	+0.113%	628,460	+8.472%
2024-02-22	34.5600	35.7600	34.3200	35.4900	+7.971%	657,729	+8.594%
2024-02-21	32.3900	32.9000	31.9100	32.8700	+0.275%	596,983	+17.250%
2024-02-20	33.0300	33.2100	32.1700	32.7800	-2.295%	631,151	+17.572%
2024-02-16	34.1400	34.4500	33.4000	33.5500	-2.101%	1,381,870	+14.873%
2024-02-15	33.5400	34.2775	33.3900	34.2700	+2.482%	862,848	+12.460%
2024-02-14	32.9900	33.5700	32.3700	33.4400	+3.529%	1,486,338	+15.251%
2024-02-13	32.4100	32.7799	31.3900	32.3000	-5.528%	1,101,871	+19.319%
2024-02-12	34.2600	34.9000	34.0300	34.1900	-0.263%	703,145	+12.723%
2024-02-09	33.6700	34.4200	33.5800	34.2800	+2.115%	1,024,764	+12.427%
2024-02-08	33.5200	33.6600	33.3000	33.5700	+0.030%	635,088	+14.805%
2024-02-07	33.1300	33.6900	32.8900	33.5600	+3.135%	671,727	+14.839%
2024-02-06	32.4200	32.6198	32.0500	32.5400	+1.025%	622,118	+18.439%
2024-02-05	32.4800	32.6100	31.6000	32.2100	-1.348%	855,029	+19.652%
2024-02-02	31.4900	33.1100	31.4200	32.6500	+4.047%	1,316,110	+18.040%
2024-02-01	30.2500	31.3800	30.0700	31.3800	+5.090%	1,618,449	+22.817%
2024-01-31	31.3900	31.5050	29.8600	29.8600	-6.804%	1,829,302	+29.069%
2024-01-30	31.9400	32.2056	31.8100	32.0400	-0.280%	1,618,475	+20.287%
2024-01-29	31.2500	32.1700	31.1001	32.1300	+2.882%	1,139,438	+19.950%
2024-01-26	31.2600	31.6250	30.9800	31.2300	-0.319%	507,697	+23.407%
2024-01-25	31.2600	31.4100	30.7100	31.3300	+1.754%	1,031,701	+23.013%
2024-01-24	31.4000	31.6375	30.7000	30.7900	+0.391%	1,256,377	+25.171%
2024-01-23	30.4500	30.7300	30.1900	30.6700	+1.021%	414,950	+25.660%
2024-01-22	30.5100	30.7900	30.2000	30.3600	+0.864%	616,927	+26.943%
2024-01-19	28.9700	30.1700	28.8199	30.1000	+4.769%	904,959	+28.040%
2024-01-18	28.1200	28.8400	27.7900	28.7300	+3.308%	988,968	+34.145%
2024-01-17	27.6700	27.9200	27.2500	27.8100	-2.250%	632,858	+38.583%
2024-01-16	28.5300	28.8600	28.0200	28.4500	-1.489%	910,743	+35.466%
2024-01-12	29.2100	29.3600	28.5700	28.8800	+0.173%	1,159,622	+33.449%
2024-01-11	29.1700	29.2754	27.8800	28.8300	-0.586%	1,261,034	+33.680%
2024-01-10	28.4400	29.1900	28.3600	29.0000	+2.149%	742,292	+32.897%
2024-01-09	27.9100	28.6300	27.8000	28.3900	-0.630%	618,573	+35.752%
2024-01-08	27.1400	28.6001	27.1400	28.5700	+5.580%	588,239	+34.897%
2024-01-05	26.9500	27.6350	26.7300	27.0600	+0.371%	1,333,029	+42.424%
2024-01-04	27.1800	27.8000	26.8900	26.9600	-1.245%	669,402	+42.953%
2024-01-03	27.7400	27.9200	27.2300	27.3000	-3.294%	919,658	+41.172%
2024-01-02	28.2000	28.5500	27.7900	28.2300	-2.521%	776,778	+36.521%
2023-12-29	29.2900	29.4000	28.4900	28.9600	-1.295%	716,374	+33.080%
2023-12-28	29.4000	29.5550	29.2600	29.3400	+0.034%	386,798	+31.357%
2023-12-27	29.1700	29.4300	29.0200	29.3300	+0.445%	488,494	+31.401%
2023-12-26	28.8600	29.4400	28.8500	29.2000	+1.459%	452,992	+31.986%
2023-12-22	28.8200	29.2000	28.3100	28.7800	+0.629%	982,123	+33.912%
2023-12-21	28.3600	28.6300	27.6700	28.6000	+3.924%	877,777	+34.755%
2023-12-20	29.0000	29.5000	27.5200	27.5200	-6.011%	1,035,350	+40.044%
2023-12-19	28.7300	29.2800	28.7099	29.2800	+2.413%	975,196	+31.626%
2023-12-18	28.3800	28.8100	28.3710	28.5900	+2.071%	495,379	+34.802%
2023-12-15	28.0200	28.2900	27.7800	28.0100	-0.603%	548,993	+37.594%
2023-12-14	28.3300	28.6100	27.5800	28.1800	+1.040%	701,469	+36.764%
2023-12-13	26.5600	28.0091	26.4528	27.8900	+5.404%	748,220	+38.186%
2023-12-12	25.9300	26.4700	25.6907	26.4600	+1.613%	863,424	+45.654%
2023-12-11	25.5200	26.0490	25.4600	26.0400	+1.520%	267,906	+48.003%
2023-12-08	25.0500	25.7600	24.9900	25.6500	+1.584%	441,977	+50.253%
2023-12-07	24.9000	25.3600	24.8500	25.2500	+2.809%	147,127	+52.634%
2023-12-06	25.5300	25.5300	24.4610	24.5600	0.000%	161,153	+56.922%

Share