Madison Covered Call ETF (CVRD)
NYSEARCA: CVRD · Real-Time Price · USD
18.85
+0.08 (0.45%)
Jul 8, 2025, 4:00 PM - Market closed

CVRD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 22, 2023Jul 8, 2025Max ▾Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25Jul '25Jul '2505.0010.0015.0020.0018.85

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202518.8518.8518.8518.8518.850.43%63
Jul 7, 202518.7718.7718.7718.7718.77-0.54%122
Jul 3, 202518.8818.8818.8818.8818.880.35%11
Jul 2, 202518.7718.8118.7618.8118.810.26%315
Jul 1, 202518.7718.7718.7618.7618.760.94%166
Jun 30, 202518.5918.5918.5918.5918.590.14%52
Jun 27, 202518.5318.5618.5318.5618.560.31%181
Jun 26, 202518.5018.5018.5018.5018.50-1.18%8
Jun 25, 202518.7218.7218.7218.7218.42-0.11%8
Jun 24, 202518.7418.7418.7418.7418.441.10%55
Jun 23, 202518.5418.5418.5418.5418.240.53%21
Jun 20, 202518.4418.4418.4418.4418.15-5
Jun 18, 202518.5418.5418.4418.4418.15-0.45%105
Jun 17, 202518.6218.6218.5318.5318.23-1.16%283
Jun 16, 202518.7418.7418.7418.7418.440.94%67
Jun 13, 202518.5718.5718.5718.5718.27-1.14%250
Jun 12, 202518.7818.7818.7818.7818.480.05%8
Jun 11, 202518.8018.8018.6918.7718.47-0.22%216
Jun 10, 202518.8118.8118.8118.8118.510.72%6
Jun 9, 202518.5618.7518.5618.6818.380.57%2,284
Jun 6, 202518.6118.6118.5718.5718.280.78%169
Jun 5, 202518.4318.4318.4318.4318.14-0.09%4
Jun 4, 202518.4018.4518.4018.4518.150.25%112
Jun 3, 202518.4418.4418.4018.4018.111.10%515
Jun 2, 202518.2018.2018.2018.2017.910.24%6
May 30, 202518.1618.1618.1618.1617.87-0.15%4
May 29, 202518.1818.1818.1818.1817.890.11%3
May 28, 202518.2318.2318.1518.1617.87-0.45%1,282
May 27, 202518.0518.2518.0518.2517.961.43%1,164
May 23, 202517.9518.0617.9517.9917.70-0.57%1,174
May 22, 202518.0918.0918.0918.0917.80-0.60%46
May 21, 202518.2918.2918.2018.2017.91-1.13%106
May 20, 202518.3618.4118.3618.4118.11-0.22%105
May 19, 202518.4518.4518.4518.4518.15-0.29%8
May 16, 202518.3618.5018.3618.5018.210.51%302
May 15, 202518.4818.4818.4118.4118.110.25%553
May 14, 202518.3618.3618.3618.3618.07-0.17%13
May 13, 202518.3918.3918.3918.3918.100.39%16
May 12, 202518.2918.3218.2918.3218.033.33%150,059
May 9, 202517.7317.7317.7317.7317.450.46%114
May 8, 202517.7617.8617.6517.6517.370.97%663
May 7, 202517.4017.4817.4017.4817.200.45%121
May 6, 202517.4517.4517.4017.4017.12-0.32%302
May 5, 202517.4617.4617.4617.4617.18-0.30%47
May 2, 202517.4417.5117.4417.5117.231.62%201
May 1, 202517.2317.2317.2317.2316.950.14%10
Apr 30, 202517.2117.2117.2117.2116.93-0.06%18
Apr 29, 202517.2217.2217.2217.2216.940.57%9
Apr 28, 202517.0717.1216.9817.1216.850.18%1,241
Apr 25, 202517.1217.1417.0917.0916.820.02%532