Skip to main content
Madison Covered Call ETF (CVRD)
NYSEARCA: CVRD · Real-Time Price · USD
19.35
+0.02 (0.10%)
Dec 24, 2024, 12:34 PM EST - Market closed

CVRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.3319.4019.3319.3919.390.32%1,506
Dec 23, 202419.2319.3319.2319.3319.330.26%1,310
Dec 20, 202419.1719.2819.1719.2819.280.84%289
Dec 19, 202419.1119.1219.1119.1219.12-101,030
Dec 18, 202419.4719.4719.1219.1219.12-1.68%946
Dec 17, 202419.5019.5019.4519.4519.45-0.48%641
Dec 16, 202419.6419.6419.5419.5419.54-0.26%593
Dec 13, 202419.6719.6719.5919.5919.59-0.41%2,575
Dec 12, 202419.6419.6719.6419.6719.67-0.21%30,057
Dec 11, 202419.7119.7119.7119.7119.710.11%62
Dec 10, 202419.6719.6919.6719.6919.69-0.12%60,203
Dec 9, 202419.7819.7819.7119.7119.710.06%1,627
Dec 6, 202419.6719.7019.6719.7019.70-0.08%173
Dec 5, 202419.7519.7519.7019.7219.72-0.11%100,577
Dec 4, 202419.7919.7919.7419.7419.740.04%621
Dec 3, 202419.7319.7319.7319.7319.73-0.46%21
Dec 2, 202419.8119.8219.8119.8219.820.17%140,020
Nov 29, 202419.7919.7919.7919.7919.790.29%137
Nov 27, 202419.7319.7319.7319.7319.730.19%45
Nov 26, 202419.7219.7219.6919.7019.70-0.29%233
Nov 25, 202419.7419.7519.7219.7519.750.57%761
Nov 22, 202419.6419.6419.6419.6419.640.32%3
Nov 21, 202419.5419.5819.5419.5819.580.35%266
Nov 20, 202419.5119.5119.5119.5119.510.01%108
Nov 19, 202419.5119.5119.5119.5119.51-0.23%14
Nov 18, 202419.5519.5519.5519.5519.550.39%34
Nov 15, 202419.4819.4819.4819.4819.48-0.51%6
Nov 14, 202419.5419.5819.5419.5819.58-0.17%144
Nov 13, 202419.6119.6119.6119.6119.610.21%15
Nov 12, 202419.5719.5719.5719.5719.57-0.30%63
Nov 11, 202419.6319.6319.6319.6319.63-0.14%12
Nov 8, 202419.7019.7019.6619.6619.660.03%1,039
Nov 7, 202419.6519.6519.6519.6519.650.14%70
Nov 6, 202419.6219.6219.6219.6219.620.66%10
Nov 5, 202419.4919.4919.4919.4919.490.31%15
Nov 4, 202419.4319.4319.4319.4319.430.20%191
Nov 1, 202419.4019.4019.4019.4019.400.12%133
Oct 31, 202419.4919.4919.3719.3719.37-0.65%111
Oct 30, 202419.5119.5119.5019.5019.500.09%158
Oct 29, 202419.5319.5519.4819.4819.48-0.14%501
Oct 28, 202419.5719.5719.5119.5119.510.06%512
Oct 25, 202419.5019.5019.5019.5019.50-0.21%89
Oct 24, 202419.5419.5419.5419.5419.540.17%171
Oct 23, 202419.5119.5119.5119.5119.51-0.12%118
Oct 22, 202419.4819.5319.4819.5319.530.06%50,103
Oct 21, 202419.5719.5819.4619.5219.52-0.44%1,468
Oct 18, 202419.6019.6019.6019.6019.600.17%45
Oct 17, 202419.5719.5719.5619.5719.57-0.23%200,112
Oct 16, 202419.6219.6219.6219.6219.620.20%123
Oct 15, 202419.5819.5819.5819.5819.58-0.22%17
Oct 14, 202419.6219.6219.6219.6219.620.34%18
Oct 11, 202419.5519.5519.5519.5519.550.41%60,058
Oct 10, 202419.4219.4719.4219.4719.47-0.08%60,058
Oct 9, 202419.5319.5319.4919.4919.490.34%108
Oct 8, 202419.4219.4219.4219.4219.420.02%150
Oct 7, 202419.4219.4219.4219.4219.42-0.48%78
Oct 4, 202419.5119.5119.5119.5119.510.47%248
Oct 3, 202419.4519.4519.4219.4219.42-0.25%251
Oct 2, 202419.4719.5119.4719.4719.47-0.05%1,161
Oct 1, 202419.4819.4819.4819.4819.48-0.11%209
Sep 30, 202419.5019.5019.5019.5019.500.22%102
Sep 27, 202419.4619.4619.4619.4619.460.26%25
Sep 26, 202419.3819.4719.3819.4119.41-1.27%1,589
Sep 25, 202419.7219.7219.6619.6619.36-0.41%4,667
Sep 24, 202419.7419.7419.7419.7419.430.08%5
Sep 23, 202419.7219.7219.6719.7219.420.45%880
Sep 20, 202419.6519.6519.6019.6319.33-0.37%283
Sep 19, 202419.8319.8419.6919.7019.400.88%6,374
Sep 18, 202419.5319.5319.5319.5319.24-0.04%5
Sep 17, 202419.5419.5419.5419.5419.240.26%192
Sep 16, 202419.4919.4919.4919.4919.190.27%57
Sep 13, 202419.4319.4419.4319.4419.140.45%257
Sep 12, 202419.3519.3519.3519.3519.060.26%150
Sep 11, 202419.3019.3019.3019.3019.010.52%82
Sep 10, 202419.2019.2019.2019.2018.91-0.19%16
Sep 9, 202419.2419.2419.2419.2418.940.43%26
Sep 6, 202419.2419.2419.1519.1518.86-0.81%102
Sep 5, 202419.3119.3119.3119.3119.02-0.18%14
Sep 4, 202419.3519.3519.3519.3519.05-0.99%19
Sep 3, 202419.5419.5419.5419.5419.24-20
Aug 30, 202419.5419.5419.5419.5419.240.14%6
Aug 29, 202419.5119.5119.5119.5119.220.35%6
Aug 28, 202419.4419.4419.4419.4419.15-0.24%2
Aug 27, 202419.4919.4919.4919.4919.19-0.21%44
Aug 26, 202419.5319.5319.5319.5319.230.18%14
Aug 23, 202419.5019.5019.5019.5019.200.49%1
Aug 22, 202419.4019.4019.4019.4019.10-0.44%105
Aug 21, 202419.4819.4919.4819.4919.190.40%416
Aug 20, 202419.4119.4119.4119.4119.11-0.10%9
Aug 19, 202419.4319.4319.4319.4319.130.29%19
Aug 16, 202419.3719.3719.3719.3719.080.17%194
Aug 15, 202419.3419.3419.3419.3419.041.06%15
Aug 14, 202419.1419.1419.1419.1418.850.32%22
Aug 13, 202419.0819.0819.0819.0818.790.88%11
Aug 12, 202418.9118.9118.9118.9118.62-0.20%32
Aug 9, 202418.9518.9518.9518.9518.660.07%27
Aug 8, 202418.9318.9318.9318.9318.641.75%89
Aug 7, 202418.8118.8118.6118.6118.32-0.40%165
Aug 6, 202418.7918.7918.6818.6818.401.01%246
Aug 5, 202418.6018.6018.4918.4918.21-1.98%179