Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
30.92
0.00 (-0.02%)
Jun 4, 2025, 4:00 PM - Market closed

CVRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202530.9630.9630.8130.9230.92-1,909
Jun 3, 202530.8430.9430.8430.9230.920.45%1,405
Jun 2, 202530.6430.7830.6330.7830.780.26%1,591
May 30, 202530.5330.7030.3930.7030.670.51%1,722
May 29, 202530.4630.5430.4630.5430.510.26%1,024
May 28, 202530.4630.4630.4630.4630.43-0.62%157
May 27, 202530.6530.6530.6530.6530.621.21%34
May 23, 202530.1530.2830.1230.2830.26-0.24%4,417
May 22, 202530.3430.4030.2730.3630.33-0.09%1,433
May 21, 202530.8030.8230.3630.3830.36-1.83%2,454
May 20, 202530.9330.9530.9330.9530.920.15%150
May 19, 202530.8230.9330.8230.9130.88-786
May 16, 202530.7530.9130.7530.9130.880.72%1,930
May 15, 202530.6230.6930.5930.6830.66-0.14%2,356
May 14, 202530.7530.7530.7330.7330.700.05%618
May 13, 202530.5930.7130.5730.7130.681.36%5,141
May 12, 202530.5330.5330.1830.3030.271.16%2,013
May 9, 202530.0930.1029.8629.9529.92-0.01%2,042
May 8, 202529.8630.1429.7929.9529.931.45%5,848
May 7, 202529.6029.6229.4729.5329.50-0.09%6,708
May 6, 202529.4629.6229.4229.5529.53-0.45%2,287
May 5, 202529.6029.7629.5929.6929.66-0.21%6,692
May 2, 202529.6129.8129.6129.7529.721.50%2,901
May 1, 202529.4429.5029.2929.3129.280.45%8,651
Apr 30, 202528.7929.1828.7929.1829.15-0.42%9,171
Apr 29, 202529.1529.3029.1329.3029.270.69%2,765
Apr 28, 202529.1029.1728.8429.1029.070.73%2,585
Apr 25, 202528.7028.8928.7028.8928.860.67%437
Apr 24, 202528.3028.7028.3028.7028.671.16%1,342
Apr 23, 202528.4228.6228.2728.3728.342.14%6,489
Apr 22, 202527.4427.7727.4427.7727.752.44%1,185
Apr 21, 202527.4727.5027.0727.1127.09-1.90%623
Apr 17, 202527.6027.7127.5627.6427.610.47%3,017
Apr 16, 202527.6427.6627.4527.5127.48-0.66%406,074
Apr 15, 202527.7627.7927.6627.6927.660.40%3,874
Apr 14, 202527.5427.6527.3827.5827.561.49%2,320
Apr 11, 202526.7427.2226.7427.1827.151.23%1,518
Apr 10, 202527.3227.3226.4526.8526.82-3.58%8,345
Apr 9, 202526.0427.8426.0427.8427.828.18%3,953
Apr 8, 202526.7826.8125.7425.7425.71-1.12%7,103
Apr 7, 202525.5726.6024.7926.0326.00-1.74%120,595
Apr 4, 202526.3926.7526.1826.4926.47-4.11%6,374
Apr 3, 202528.3028.3027.6327.6327.60-5.07%6,002
Apr 2, 202528.7129.1428.7129.1029.071.32%4,662
Apr 1, 202528.4428.7228.4028.7228.700.42%1,689
Mar 31, 202528.3628.6028.3628.6028.55-0.40%10,282
Mar 28, 202529.0729.0928.6428.7228.67-1.63%5,538
Mar 27, 202529.2429.2429.1929.1929.14-0.68%144
Mar 26, 202529.6129.6129.3829.3929.34-0.80%533
Mar 25, 202529.6429.6629.6129.6329.58-0.04%4,213