Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
28.72
+0.14 (0.50%)
At close: Apr 1, 2025, 2:33 PM
28.56
-0.16 (-0.55%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.44 | 28.72 | 28.40 | 28.72 | 28.72 | 0.42% | 1,689 |
| Mar 31, 2025 | 28.36 | 28.60 | 28.36 | 28.60 | 28.58 | -0.40% | 10,282 |
| Mar 28, 2025 | 29.07 | 29.09 | 28.64 | 28.72 | 28.69 | -1.63% | 5,538 |
| Mar 27, 2025 | 29.24 | 29.24 | 29.19 | 29.19 | 29.17 | -0.68% | 144 |
| Mar 26, 2025 | 29.61 | 29.61 | 29.38 | 29.39 | 29.37 | -0.80% | 533 |
| Mar 25, 2025 | 29.64 | 29.66 | 29.61 | 29.63 | 29.61 | -0.04% | 4,213 |
| Mar 24, 2025 | 29.60 | 29.64 | 29.60 | 29.64 | 29.62 | 1.74% | 615 |
| Mar 21, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.11 | 0.05% | 4 |
| Mar 20, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.10 | -0.03% | 1,143 |
| Mar 19, 2025 | 28.92 | 29.24 | 28.92 | 29.13 | 29.10 | 1.74% | 4,114 |
| Mar 18, 2025 | 28.77 | 28.77 | 28.62 | 28.63 | 28.61 | -0.91% | 8,875 |
| Mar 17, 2025 | 28.60 | 28.98 | 28.60 | 28.89 | 28.87 | 1.12% | 123,687 |
| Mar 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.55 | 2.50% | 175 |
| Mar 13, 2025 | 27.73 | 27.88 | 27.62 | 27.88 | 27.86 | -1.10% | 1,130 |
| Mar 12, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.17 | 0.68% | 78 |
| Mar 11, 2025 | 27.76 | 28.00 | 27.74 | 28.00 | 27.98 | 0.96% | 5,724 |
| Mar 10, 2025 | 27.85 | 28.01 | 27.61 | 27.73 | 27.71 | -3.23% | 212,196 |
| Mar 7, 2025 | 28.62 | 28.70 | 28.19 | 28.66 | 28.64 | -0.14% | 9,229 |
| Mar 6, 2025 | 29.18 | 29.28 | 28.69 | 28.70 | 28.68 | -2.66% | 27,983 |
| Mar 5, 2025 | 29.15 | 29.48 | 29.15 | 29.48 | 29.46 | 1.22% | 5,788 |
| Mar 4, 2025 | 29.35 | 29.45 | 28.74 | 29.13 | 29.11 | -1.15% | 5,641 |
| Mar 3, 2025 | 30.27 | 30.27 | 29.46 | 29.47 | 29.45 | -1.50% | 4,477 |
| Feb 28, 2025 | 29.50 | 29.92 | 29.50 | 29.92 | 29.86 | 1.12% | 33,580 |
| Feb 27, 2025 | 30.06 | 30.12 | 29.59 | 29.59 | 29.53 | -1.21% | 2,191 |
| Feb 26, 2025 | 30.11 | 30.15 | 29.84 | 29.95 | 29.89 | 0.60% | 1,968 |
| Feb 25, 2025 | 29.94 | 29.94 | 29.60 | 29.77 | 29.71 | -1.68% | 3,781 |
| Feb 24, 2025 | 30.50 | 30.50 | 30.22 | 30.28 | 30.22 | -0.43% | 951 |
| Feb 21, 2025 | 30.89 | 30.94 | 30.36 | 30.41 | 30.35 | -2.33% | 5,423 |
| Feb 20, 2025 | 31.71 | 31.71 | 30.96 | 31.14 | 31.08 | -1.81% | 19,958 |
| Feb 19, 2025 | 31.76 | 31.76 | 31.71 | 31.72 | 31.65 | -1.00% | 1,314 |
| Feb 18, 2025 | 32.02 | 32.04 | 32.02 | 32.04 | 31.97 | 0.70% | 520 |
| Feb 14, 2025 | 31.61 | 31.81 | 31.61 | 31.81 | 31.75 | 0.37% | 1,153 |
| Feb 13, 2025 | 31.57 | 31.71 | 31.47 | 31.70 | 31.63 | 0.71% | 3,216 |
| Feb 12, 2025 | 31.04 | 31.47 | 31.04 | 31.47 | 31.41 | 0.37% | 4,346 |
| Feb 11, 2025 | 31.44 | 31.44 | 31.34 | 31.36 | 31.29 | -0.73% | 37,300 |
| Feb 10, 2025 | 31.45 | 31.59 | 31.45 | 31.59 | 31.52 | 0.36% | 842 |
| Feb 7, 2025 | 31.73 | 31.73 | 31.48 | 31.48 | 31.41 | -0.61% | 1,398 |
| Feb 6, 2025 | 31.66 | 31.84 | 31.53 | 31.67 | 31.60 | 0.24% | 5,120 |
| Feb 5, 2025 | 31.45 | 31.73 | 31.45 | 31.59 | 31.53 | 0.52% | 3,892 |
| Feb 4, 2025 | 31.36 | 31.48 | 31.24 | 31.43 | 31.37 | 0.28% | 62,473 |
| Feb 3, 2025 | 31.01 | 31.50 | 31.01 | 31.34 | 31.28 | -0.64% | 7,731 |
| Jan 31, 2025 | 31.86 | 31.86 | 31.54 | 31.54 | 31.45 | -0.64% | 3,238 |
| Jan 30, 2025 | 31.82 | 31.83 | 31.56 | 31.75 | 31.65 | 0.93% | 3,450 |
| Jan 29, 2025 | 31.52 | 31.53 | 31.40 | 31.45 | 31.36 | -0.06% | 4,501 |
| Jan 28, 2025 | 31.32 | 31.55 | 31.31 | 31.47 | 31.38 | 0.54% | 935 |
| Jan 27, 2025 | 31.50 | 31.52 | 31.03 | 31.30 | 31.21 | -1.96% | 5,182 |
| Jan 24, 2025 | 32.04 | 32.14 | 31.93 | 31.93 | 31.83 | -0.05% | 14,023 |
| Jan 23, 2025 | 31.67 | 31.99 | 31.66 | 31.95 | 31.85 | 0.28% | 17,924 |
| Jan 22, 2025 | 31.94 | 31.95 | 31.81 | 31.86 | 31.76 | -0.43% | 52,506 |
| Jan 21, 2025 | 31.67 | 31.99 | 31.57 | 31.99 | 31.90 | 2.09% | 18,710 |