Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
38.03
+0.27 (0.70%)
Nov 7, 2025, 4:00 PM EST - Market closed
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 37.30 | 38.05 | 37.06 | 38.03 | 38.03 | 0.71% | 7,034 |
| Nov 6, 2025 | 38.23 | 38.23 | 37.76 | 37.76 | 37.76 | -1.57% | 1,056 |
| Nov 5, 2025 | 37.89 | 38.62 | 37.89 | 38.36 | 38.36 | 2.24% | 9,034 |
| Nov 4, 2025 | 37.76 | 38.23 | 37.52 | 37.52 | 37.52 | -3.21% | 14,528 |
| Nov 3, 2025 | 38.51 | 38.86 | 38.28 | 38.76 | 38.76 | 0.95% | 7,153 |
| Oct 31, 2025 | 38.40 | 38.40 | 37.95 | 38.40 | 38.33 | 0.86% | 14,568 |
| Oct 30, 2025 | 38.50 | 38.54 | 38.07 | 38.07 | 38.01 | -1.40% | 3,848 |
| Oct 29, 2025 | 38.60 | 38.98 | 38.38 | 38.61 | 38.55 | 1.22% | 3,005 |
| Oct 28, 2025 | 38.38 | 38.38 | 38.14 | 38.15 | 38.08 | -0.17% | 2,820 |
| Oct 27, 2025 | 38.27 | 38.27 | 38.06 | 38.21 | 38.15 | 0.25% | 2,905 |
| Oct 24, 2025 | 37.88 | 38.18 | 37.88 | 38.12 | 38.05 | 2.23% | 7,090 |
| Oct 23, 2025 | 37.08 | 37.29 | 37.00 | 37.29 | 37.22 | 1.69% | 1,783 |
| Oct 22, 2025 | 37.31 | 37.31 | 36.11 | 36.67 | 36.60 | -2.29% | 5,266 |
| Oct 21, 2025 | 37.35 | 37.60 | 37.30 | 37.53 | 37.46 | -0.78% | 1,696 |
| Oct 20, 2025 | 37.94 | 38.00 | 37.76 | 37.82 | 37.76 | 0.91% | 4,328 |
| Oct 17, 2025 | 37.18 | 37.48 | 37.18 | 37.48 | 37.42 | -0.38% | 1,344 |
| Oct 16, 2025 | 38.47 | 38.57 | 37.62 | 37.62 | 37.56 | -1.54% | 2,344 |
| Oct 15, 2025 | 38.47 | 38.57 | 38.21 | 38.21 | 38.15 | 1.02% | 1,952 |
| Oct 14, 2025 | 37.33 | 38.06 | 37.33 | 37.83 | 37.76 | 0.50% | 2,311 |
| Oct 13, 2025 | 37.53 | 37.73 | 37.53 | 37.64 | 37.57 | 3.45% | 3,047 |
| Oct 10, 2025 | 37.10 | 37.10 | 36.38 | 36.38 | 36.32 | -1.95% | 1,384 |
| Oct 9, 2025 | 37.35 | 37.35 | 37.11 | 37.11 | 37.04 | -0.26% | 3,771 |
| Oct 8, 2025 | 37.26 | 37.26 | 37.11 | 37.20 | 37.14 | 0.65% | 3,275 |
| Oct 7, 2025 | 37.34 | 37.34 | 36.75 | 36.96 | 36.90 | -0.91% | 3,062 |
| Oct 6, 2025 | 37.30 | 37.33 | 37.30 | 37.30 | 37.24 | 0.67% | 1,251 |
| Oct 3, 2025 | 37.37 | 37.47 | 37.05 | 37.05 | 36.99 | 0.18% | 1,387 |
| Oct 2, 2025 | 36.87 | 37.09 | 36.80 | 36.99 | 36.92 | 0.63% | 7,051 |
| Oct 1, 2025 | 36.39 | 36.75 | 36.39 | 36.75 | 36.69 | 1.21% | 2,371 |
| Sep 30, 2025 | 36.00 | 36.32 | 35.83 | 36.32 | 36.17 | 0.49% | 1,543 |
| Sep 29, 2025 | 35.99 | 36.14 | 35.99 | 36.14 | 35.99 | 0.94% | 2,153 |
| Sep 26, 2025 | 35.87 | 35.87 | 35.80 | 35.80 | 35.66 | 0.32% | 230 |
| Sep 25, 2025 | 35.34 | 35.86 | 35.30 | 35.69 | 35.55 | -0.35% | 10,171 |
| Sep 24, 2025 | 36.43 | 36.43 | 35.81 | 35.81 | 35.67 | -1.57% | 2,907 |
| Sep 23, 2025 | 36.68 | 36.75 | 36.30 | 36.39 | 36.24 | -0.74% | 4,976 |
| Sep 22, 2025 | 36.45 | 36.66 | 36.45 | 36.66 | 36.51 | 0.33% | 2,473 |
| Sep 19, 2025 | 36.39 | 36.57 | 36.25 | 36.54 | 36.39 | 0.68% | 12,821 |
| Sep 18, 2025 | 35.98 | 36.38 | 35.98 | 36.29 | 36.15 | 1.39% | 2,725 |
| Sep 17, 2025 | 35.77 | 35.79 | 35.55 | 35.79 | 35.65 | 0.45% | 6,498 |
| Sep 16, 2025 | 35.79 | 35.79 | 35.56 | 35.63 | 35.49 | -0.56% | 2,336 |
| Sep 15, 2025 | 35.71 | 35.85 | 35.71 | 35.83 | 35.69 | 0.90% | 1,650 |
| Sep 12, 2025 | 35.43 | 35.51 | 35.43 | 35.51 | 35.37 | 0.10% | 457 |
| Sep 11, 2025 | 35.00 | 35.56 | 35.00 | 35.48 | 35.34 | 1.75% | 966 |
| Sep 10, 2025 | 34.94 | 34.94 | 34.71 | 34.87 | 34.73 | 0.46% | 1,964 |
| Sep 9, 2025 | 34.44 | 34.71 | 34.44 | 34.71 | 34.57 | 0.20% | 1,604 |
| Sep 8, 2025 | 34.66 | 34.70 | 34.62 | 34.64 | 34.50 | 0.34% | 1,020 |
| Sep 5, 2025 | 34.21 | 34.52 | 34.21 | 34.52 | 34.38 | 0.90% | 1,075 |
| Sep 4, 2025 | 33.94 | 34.21 | 33.94 | 34.21 | 34.07 | 0.66% | 1,908 |
| Sep 3, 2025 | 34.19 | 34.19 | 33.98 | 33.99 | 33.85 | -0.54% | 3,081 |
| Sep 2, 2025 | 33.66 | 34.17 | 33.66 | 34.17 | 34.03 | -0.48% | 2,518 |
| Aug 29, 2025 | 34.35 | 34.35 | 34.33 | 34.33 | 34.11 | -0.86% | 237 |