Skip to main content
Madison Covered Call ETF (CVRD)
NYSEARCA: CVRD · Real-Time Price · USD
18.32
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open

CVRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.2918.3218.2918.3218.323.33%150,059
May 9, 202517.7317.7317.7317.7317.730.46%114
May 8, 202517.7617.8617.6517.6517.650.97%663
May 7, 202517.4017.4817.4017.4817.480.45%121
May 6, 202517.4517.4517.4017.4017.40-0.32%302
May 5, 202517.4617.4617.4617.4617.46-0.30%47
May 2, 202517.4417.5117.4417.5117.511.62%201
May 1, 202517.2317.2317.2317.2317.230.14%10
Apr 30, 202517.2117.2117.2117.2117.21-0.06%18
Apr 29, 202517.2217.2217.2217.2217.220.57%9
Apr 28, 202517.0717.1216.9817.1217.120.18%1,241
Apr 25, 202517.1217.1417.0917.0917.090.02%532
Apr 24, 202517.0817.0817.0817.0817.081.79%10
Apr 23, 202516.7816.7816.7816.7816.781.27%53
Apr 22, 202516.2816.5716.2816.5716.571.91%61,645
Apr 21, 202516.2616.2616.2616.2616.26-1.54%56
Apr 17, 202516.5516.5516.5216.5216.520.98%118
Apr 16, 202516.3516.3516.3516.3516.35-1.66%12
Apr 15, 202516.8116.8116.6316.6316.63-0.33%61,329
Apr 14, 202516.6716.6916.6716.6916.690.98%100,156
Apr 11, 202516.5216.5216.5216.5216.521.64%34
Apr 10, 202516.2716.2716.2616.2616.26-3.75%266
Apr 9, 202515.6616.8915.6616.8916.898.22%522
Apr 8, 202515.8115.8115.6115.6115.61-2.31%206
Apr 7, 202516.2916.8815.9815.9815.98-0.06%250
Apr 4, 202516.1916.1915.9915.9915.99-5.30%628
Apr 3, 202516.8816.8816.8816.8816.88-4.83%77
Apr 2, 202517.7417.7417.7417.7417.740.68%56
Apr 1, 202517.6217.6217.6217.6217.620.04%32
Mar 31, 202517.6117.6117.6117.6117.610.31%127
Mar 28, 202517.5617.5617.5617.5617.56-1.86%180
Mar 27, 202517.9017.9017.8917.8917.89-1.72%148
Mar 26, 202518.2718.2718.2018.2017.90-0.22%339
Mar 25, 202518.2718.2718.2418.2417.94-0.45%114
Mar 24, 202518.3318.3318.3318.3318.031.10%110
Mar 21, 202518.0318.1318.0318.1317.83-0.20%384
Mar 20, 202518.2618.2618.1618.1617.86-0.62%990
Mar 19, 202518.2618.2818.2618.2817.970.74%111
Mar 18, 202518.1418.1418.1418.1417.84-0.49%104
Mar 17, 202518.1918.3218.1918.2317.931.10%1,196
Mar 14, 202518.0518.0518.0318.0317.741.78%228
Mar 13, 202517.8817.8817.7217.7217.43-1.34%215
Mar 12, 202517.9817.9817.9617.9617.66-0.08%133
Mar 11, 202518.0018.0017.9717.9717.68-0.58%176
Mar 10, 202518.0118.0818.0118.0817.78-1.37%475
Mar 7, 202518.2618.3318.2618.3318.030.58%891
Mar 6, 202518.2818.2818.2218.2217.92-0.68%516
Mar 5, 202518.1818.3518.1418.3518.051.07%1,410
Mar 4, 202518.1918.3318.1518.1517.85-0.59%1,743
Mar 3, 202518.2618.2618.2618.2617.96-1.24%106