Madison Covered Call ETF (CVRD)

CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.64	18.64	18.64	18.64	-	0.06%	1
May 5, 2026	18.63	18.63	18.63	18.63	18.63	-0.22%	6
May 4, 2026	18.67	18.67	18.67	18.67	18.67	-0.49%	27
May 1, 2026	18.76	18.76	18.76	18.76	18.76	-0.11%	7
Apr 30, 2026	18.78	18.78	18.78	18.78	18.78	0.68%	6
Apr 29, 2026	18.66	18.66	18.66	18.66	18.66	0.38%	9
Apr 28, 2026	18.50	18.59	18.50	18.59	18.59	0.26%	711
Apr 27, 2026	18.54	18.54	18.54	18.54	18.54	0.22%	6
Apr 24, 2026	18.50	18.50	18.50	18.50	18.50	0.12%	6
Apr 23, 2026	18.40	18.47	18.40	18.47	18.47	-0.60%	206
Apr 22, 2026	18.59	18.59	18.59	18.59	18.59	-0.13%	7
Apr 21, 2026	18.61	18.61	18.61	18.61	18.61	-0.27%	47
Apr 20, 2026	18.66	18.66	18.66	18.66	18.66	0.10%	7
Apr 17, 2026	18.63	18.64	18.63	18.64	18.64	0.25%	107
Apr 16, 2026	18.52	18.60	18.52	18.60	18.60	0.81%	3,914
Apr 15, 2026	18.45	18.45	18.45	18.45	18.45	0.38%	89
Apr 14, 2026	18.38	18.38	18.38	18.38	18.38	0.04%	12
Apr 13, 2026	18.37	18.37	18.37	18.37	18.37	1.64%	23
Apr 10, 2026	18.02	18.07	17.98	18.07	18.07	-0.63%	20,006
Apr 9, 2026	18.19	18.19	18.19	18.19	18.18	-0.01%	8
Apr 8, 2026	18.19	18.19	18.19	18.19	18.19	1.45%	8
Apr 7, 2026	17.99	17.99	17.93	17.93	17.93	-0.34%	236
Apr 6, 2026	18.01	18.01	17.99	17.99	17.99	0.36%	108
Apr 2, 2026	17.95	17.95	17.92	17.92	17.92	0.28%	513
Apr 1, 2026	17.87	17.87	17.87	17.87	17.87	-0.17%	9
Mar 31, 2026	17.90	17.90	17.90	17.90	17.90	1.49%	23
Mar 30, 2026	17.78	17.78	17.64	17.64	17.64	0.43%	323
Mar 27, 2026	17.57	17.57	17.57	17.57	17.56	-3.16%	7
Mar 26, 2026	18.14	18.14	18.14	18.14	17.84	-0.42%	17
Mar 25, 2026	18.21	18.21	18.21	18.21	17.91	0.02%	66
Mar 24, 2026	18.20	18.21	18.20	18.21	17.91	-0.01%	50,011
Mar 23, 2026	18.18	18.21	18.18	18.21	17.91	0.85%	619
Mar 20, 2026	18.06	18.06	18.06	18.06	17.76	-0.70%	116
Mar 19, 2026	18.19	18.19	18.19	18.19	17.89	0.07%	29
Mar 18, 2026	18.17	18.17	18.17	18.17	17.87	-1.21%	9
Mar 17, 2026	18.40	18.40	18.40	18.40	18.09	0.55%	12
Mar 16, 2026	18.30	18.30	18.30	18.30	17.99	0.54%	7
Mar 13, 2026	18.20	18.20	18.20	18.20	17.90	-0.14%	8
Mar 12, 2026	18.23	18.23	18.23	18.23	17.92	-1.25%	53
Mar 11, 2026	18.46	18.46	18.46	18.46	18.15	-	91
Mar 10, 2026	18.46	18.46	18.46	18.46	18.15	-0.43%	6
Mar 9, 2026	18.54	18.54	18.54	18.54	18.23	-	7
Mar 6, 2026	18.54	18.54	18.54	18.54	18.23	-0.83%	10
Mar 5, 2026	18.69	18.69	18.69	18.69	18.38	-0.22%	6
Mar 4, 2026	18.73	18.73	18.73	18.73	18.42	0.45%	306
Mar 3, 2026	18.65	18.65	18.65	18.65	18.34	-0.27%	111
Mar 2, 2026	18.70	18.70	18.70	18.70	18.39	-1.18%	123
Feb 27, 2026	18.93	18.93	18.93	18.93	18.61	0.66%	6
Feb 26, 2026	18.80	18.80	18.80	18.80	18.49	0.11%	37
Feb 25, 2026	18.78	18.78	18.78	18.78	18.47	-0.07%	12

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.