Skip to main content
Madison Covered Call ETF (CVRD)
NYSEARCA: CVRD · Real-Time Price · USD
18.54
-0.09 (-0.47%)
Feb 12, 2025, 4:10 PM EST - Market closed

CVRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202518.5418.5418.5418.5418.54-0.46%79
Feb 11, 202518.6318.6318.6318.6318.63-96
Feb 10, 202518.6418.6818.6318.6318.630.55%1,511
Feb 7, 202518.5518.5518.5218.5218.52-0.66%7,314
Feb 6, 202518.5918.6718.5918.6518.65-0.07%566
Feb 5, 202518.6118.6818.6018.6618.66-0.16%104,845
Feb 4, 202518.6918.6918.6918.6918.69-0.37%155
Feb 3, 202518.8118.8118.7618.7618.76-0.48%464
Jan 31, 202519.0019.0018.8518.8518.85-0.58%598
Jan 30, 202519.0519.0518.9618.9618.960.08%120
Jan 29, 202518.9418.9418.9418.9418.940.12%54
Jan 28, 202518.9218.9218.9218.9218.92-0.55%9
Jan 27, 202519.0319.0319.0319.0319.03-0.15%100
Jan 24, 202519.0919.0919.0319.0519.05-0.25%80,468
Jan 23, 202519.1019.1019.1019.1019.100.11%16
Jan 22, 202519.0819.0819.0819.0819.08-0.03%42
Jan 21, 202519.0919.0919.0919.0919.090.65%87
Jan 17, 202518.9618.9618.9618.9618.960.54%16
Jan 16, 202518.8518.9118.8418.8618.860.31%2,051
Jan 15, 202518.9018.9018.7918.8018.800.85%61,038
Jan 14, 202518.6418.6418.6418.6418.640.30%174
Jan 13, 202518.2918.5918.2918.5918.590.38%2,789
Jan 10, 202518.5218.5218.5218.5218.52-1.68%59
Jan 8, 202518.8418.8418.8418.8418.84-0.17%5
Jan 7, 202518.9718.9718.8718.8718.87-0.39%310
Jan 6, 202519.0519.0518.9418.9418.940.35%1,383
Jan 3, 202518.9218.9318.8818.8818.880.64%588
Jan 2, 202518.8418.8418.7618.7618.76-0.09%201
Dec 31, 202418.7818.7818.7718.7718.77-0.01%439
Dec 30, 202418.8018.8018.7718.7718.77-0.50%204
Dec 27, 202418.8718.8718.8718.8718.87-0.43%246
Dec 26, 202418.7218.9518.7218.9518.95-2.29%509
Dec 24, 202419.3319.4019.3319.3918.920.32%1,506
Dec 23, 202419.2319.3319.2319.3318.860.26%1,310
Dec 20, 202419.1719.2819.1719.2818.810.84%289
Dec 19, 202419.1119.1219.1119.1218.66-101,030
Dec 18, 202419.4719.4719.1219.1218.66-1.68%946
Dec 17, 202419.5019.5019.4519.4518.97-0.48%641
Dec 16, 202419.6419.6419.5419.5419.07-0.26%593
Dec 13, 202419.6719.6719.5919.5919.12-0.41%2,575
Dec 12, 202419.6419.6719.6419.6719.19-0.21%30,057
Dec 11, 202419.7119.7119.7119.7119.230.11%62
Dec 10, 202419.6719.6919.6719.6919.21-0.12%60,203
Dec 9, 202419.7819.7819.7119.7119.240.06%1,627
Dec 6, 202419.6719.7019.6719.7019.22-0.08%173
Dec 5, 202419.7519.7519.7019.7219.24-0.11%100,577
Dec 4, 202419.7919.7919.7419.7419.260.04%621
Dec 3, 202419.7319.7319.7319.7319.25-0.46%21
Dec 2, 202419.8119.8219.8119.8219.340.17%140,020
Nov 29, 202419.7919.7919.7919.7919.310.29%137
Nov 27, 202419.7319.7319.7319.7319.250.19%45
Nov 26, 202419.7219.7219.6919.7019.22-0.29%233
Nov 25, 202419.7419.7519.7219.7519.270.57%761
Nov 22, 202419.6419.6419.6419.6419.160.32%3
Nov 21, 202419.5419.5819.5419.5819.100.35%266
Nov 20, 202419.5119.5119.5119.5119.040.01%108
Nov 19, 202419.5119.5119.5119.5119.04-0.23%14
Nov 18, 202419.5519.5519.5519.5519.080.39%34
Nov 15, 202419.4819.4819.4819.4819.00-0.51%6
Nov 14, 202419.5419.5819.5419.5819.10-0.17%144
Nov 13, 202419.6119.6119.6119.6119.130.21%15
Nov 12, 202419.5719.5719.5719.5719.09-0.30%63
Nov 11, 202419.6319.6319.6319.6319.15-0.14%12
Nov 8, 202419.7019.7019.6619.6619.180.03%1,039
Nov 7, 202419.6519.6519.6519.6519.170.14%70
Nov 6, 202419.6219.6219.6219.6219.150.66%10
Nov 5, 202419.4919.4919.4919.4919.020.31%15
Nov 4, 202419.4319.4319.4319.4318.960.20%191
Nov 1, 202419.4019.4019.4019.4018.920.12%133
Oct 31, 202419.4919.4919.3719.3718.90-0.65%111
Oct 30, 202419.5119.5119.5019.5019.020.09%158
Oct 29, 202419.5319.5519.4819.4819.01-0.14%501
Oct 28, 202419.5719.5719.5119.5119.040.06%512
Oct 25, 202419.5019.5019.5019.5019.02-0.21%89
Oct 24, 202419.5419.5419.5419.5419.070.17%171
Oct 23, 202419.5119.5119.5119.5119.03-0.12%118
Oct 22, 202419.4819.5319.4819.5319.060.06%50,103
Oct 21, 202419.5719.5819.4619.5219.04-0.44%1,468
Oct 18, 202419.6019.6019.6019.6019.130.17%45
Oct 17, 202419.5719.5719.5619.5719.10-0.23%200,112
Oct 16, 202419.6219.6219.6219.6219.140.20%123
Oct 15, 202419.5819.5819.5819.5819.10-0.22%17
Oct 14, 202419.6219.6219.6219.6219.140.34%18
Oct 11, 202419.5519.5519.5519.5519.080.41%60,058
Oct 10, 202419.4219.4719.4219.4719.00-0.08%60,058
Oct 9, 202419.5319.5319.4919.4919.020.34%108
Oct 8, 202419.4219.4219.4219.4218.950.02%150
Oct 7, 202419.4219.4219.4219.4218.95-0.48%78
Oct 4, 202419.5119.5119.5119.5119.040.47%248
Oct 3, 202419.4519.4519.4219.4218.95-0.25%251
Oct 2, 202419.4719.5119.4719.4719.00-0.05%1,161
Oct 1, 202419.4819.4819.4819.4819.01-0.11%209
Sep 30, 202419.5019.5019.5019.5019.030.22%102
Sep 27, 202419.4619.4619.4619.4618.980.26%25
Sep 26, 202419.3819.4719.3819.4118.94-1.27%1,589
Sep 25, 202419.7219.7219.6619.6618.89-0.41%4,667
Sep 24, 202419.7419.7419.7419.7418.960.08%5
Sep 23, 202419.7219.7219.6719.7218.950.45%880
Sep 20, 202419.6519.6519.6019.6318.86-0.37%283
Sep 19, 202419.8319.8419.6919.7018.930.88%6,374