Calamos Convertible Equity Alternative ETF (CVRT)

CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.79	43.02	42.62	42.69	-	-1.10%	2,828
Feb 26, 2026	43.48	43.48	42.85	43.16	43.16	-1.53%	2,188
Feb 25, 2026	43.69	44.11	43.69	43.84	43.84	1.25%	11,047
Feb 24, 2026	42.86	43.45	42.86	43.30	43.30	1.09%	2,191
Feb 23, 2026	42.97	43.06	42.69	42.83	42.83	-0.76%	2,686
Feb 20, 2026	43.18	43.62	43.07	43.16	43.16	0.17%	4,699
Feb 19, 2026	42.94	43.08	42.59	43.08	43.08	-0.30%	2,225
Feb 18, 2026	43.13	43.55	43.01	43.21	43.21	0.42%	5,224
Feb 17, 2026	42.47	43.22	42.29	43.03	43.03	0.71%	3,965
Feb 13, 2026	42.50	43.19	42.34	42.73	42.73	0.50%	3,485
Feb 12, 2026	43.21	43.43	42.51	42.51	42.51	-0.55%	3,429
Feb 11, 2026	43.03	43.16	42.35	42.75	42.75	0.15%	2,403
Feb 10, 2026	43.10	43.10	42.61	42.69	42.69	-0.96%	7,818
Feb 9, 2026	42.77	43.20	42.75	43.10	43.10	1.62%	6,812
Feb 6, 2026	41.45	42.42	41.45	42.41	42.41	5.55%	2,591
Feb 5, 2026	40.90	41.04	39.51	40.18	40.18	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.33	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.95	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.62	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.98	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.94	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.39	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.59	1.87%	3,247
Jan 26, 2026	41.18	41.21	40.87	40.87	40.83	-0.31%	3,042
Jan 23, 2026	41.09	41.09	40.81	41.00	40.96	-0.60%	3,867
Jan 22, 2026	41.56	41.74	41.09	41.24	41.20	0.45%	3,757
Jan 21, 2026	40.71	41.22	40.71	41.06	41.02	1.32%	3,530
Jan 20, 2026	40.16	40.54	40.10	40.53	40.49	-0.12%	2,944
Jan 16, 2026	40.60	40.68	40.52	40.57	40.53	-0.28%	968
Jan 15, 2026	40.75	40.92	40.68	40.69	40.65	0.87%	9,080
Jan 14, 2026	40.39	40.39	40.11	40.34	40.30	-0.51%	2,267
Jan 13, 2026	40.42	40.59	40.34	40.54	40.50	0.60%	2,373
Jan 12, 2026	40.08	40.30	40.04	40.30	40.26	0.87%	1,175
Jan 9, 2026	39.82	39.96	39.74	39.96	39.92	1.47%	1,024
Jan 8, 2026	39.59	39.59	39.25	39.38	39.34	-1.75%	3,363
Jan 7, 2026	40.43	40.43	39.88	40.08	40.04	-1.14%	6,169
Jan 6, 2026	40.49	40.54	39.58	40.54	40.50	3.10%	15,318
Jan 5, 2026	38.89	39.32	38.86	39.32	39.28	0.63%	153,522
Jan 2, 2026	38.49	39.08	38.49	39.08	39.04	2.53%	1,919
Dec 31, 2025	38.30	38.32	38.09	38.11	38.08	-0.79%	9,565
Dec 30, 2025	38.69	38.69	38.42	38.42	38.38	-0.54%	1,007
Dec 29, 2025	38.67	38.71	38.61	38.62	38.59	-0.71%	1,929
Dec 26, 2025	38.98	38.98	38.89	38.90	38.86	-0.28%	413
Dec 24, 2025	38.96	39.01	38.93	39.01	38.98	0.33%	2,003
Dec 23, 2025	38.86	38.89	38.82	38.89	38.85	-0.34%	1,591
Dec 22, 2025	39.04	39.11	38.86	39.02	38.88	0.80%	6,832
Dec 19, 2025	38.29	38.81	38.24	38.71	38.58	2.16%	11,535
Dec 18, 2025	37.95	38.12	37.88	37.89	37.76	1.41%	9,131
Dec 17, 2025	37.84	37.84	37.37	37.37	37.23	-1.42%	2,182
Dec 16, 2025	37.67	37.90	37.52	37.90	37.77	0.11%	6,617

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.