Madison Covered Call ETF (CVRD)

CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	18.80	18.80	18.80	18.80	18.48	0.53%	106
Feb 23, 2026	18.70	18.70	18.70	18.70	18.39	-0.96%	36
Feb 20, 2026	18.88	18.88	18.88	18.88	18.57	0.25%	35
Feb 19, 2026	18.83	18.83	18.83	18.83	18.52	-0.14%	25
Feb 18, 2026	18.86	18.86	18.86	18.86	18.55	0.70%	71
Feb 17, 2026	18.62	18.73	18.62	18.73	18.42	-0.22%	777
Feb 13, 2026	18.77	18.77	18.77	18.77	18.46	0.42%	24
Feb 12, 2026	18.69	18.69	18.69	18.69	18.38	-0.94%	51
Feb 11, 2026	18.77	18.87	18.77	18.87	18.56	0.32%	316
Feb 10, 2026	18.76	18.81	18.76	18.81	18.50	0.49%	319
Feb 9, 2026	18.69	18.72	18.66	18.72	18.41	-0.03%	30,016
Feb 6, 2026	18.72	18.72	18.72	18.72	18.41	0.93%	26
Feb 5, 2026	18.54	18.57	18.50	18.55	18.24	-1.40%	5,852
Feb 4, 2026	18.81	18.81	18.81	18.81	18.50	0.67%	22
Feb 3, 2026	18.69	18.69	18.69	18.69	18.38	-0.94%	11
Feb 2, 2026	18.87	18.87	18.87	18.87	18.55	0.17%	58
Jan 30, 2026	18.83	18.83	18.83	18.83	18.52	-0.01%	133

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.