Madison Covered Call ETF (CVRD)

CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.64	18.64	18.64	18.64	18.64	-0.48%	54
May 22, 2026	18.73	18.73	18.73	18.73	18.73	0.42%	7
May 21, 2026	18.65	18.65	18.65	18.65	18.65	-0.28%	56
May 20, 2026	18.71	18.71	18.71	18.71	18.71	0.42%	7
May 19, 2026	18.63	18.63	18.63	18.63	18.63	-0.44%	9
May 18, 2026	18.71	18.71	18.71	18.71	18.71	1.38%	12
May 15, 2026	18.43	18.46	18.43	18.46	18.46	0.31%	910
May 14, 2026	18.40	18.40	18.40	18.40	18.40	0.17%	9
May 13, 2026	18.37	18.37	18.37	18.37	18.37	-0.73%	11
May 12, 2026	18.50	18.50	18.50	18.50	18.50	0.17%	16
May 11, 2026	18.47	18.47	18.47	18.47	18.47	-0.63%	9
May 8, 2026	18.59	18.59	18.59	18.59	18.59	-0.42%	9
May 7, 2026	18.67	18.67	18.67	18.67	18.67	0.14%	6
May 6, 2026	18.64	18.64	18.64	18.64	18.64	0.06%	6
May 5, 2026	18.63	18.63	18.63	18.63	18.63	-0.23%	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	-0.14%	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	1.65%	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	-0.16%	9
Mar 31, 2026	17.90	17.90	17.90	17.90	17.90	1.48%	23
Mar 30, 2026	17.78	17.78	17.64	17.64	17.64	0.44%	323
Mar 27, 2026	17.57	17.57	17.57	17.57	17.56	-1.53%	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	0.03%	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	0.53%	7

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.