Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
30.58
+0.28 (0.93%)
May 13, 2025, 10:42 AM - Market open
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.53 | 30.53 | 30.18 | 30.30 | 30.30 | 1.16% | 2,013 |
| May 9, 2025 | 30.09 | 30.10 | 29.86 | 29.95 | 29.95 | -0.01% | 2,042 |
| May 8, 2025 | 29.86 | 30.14 | 29.79 | 29.95 | 29.95 | 1.45% | 5,848 |
| May 7, 2025 | 29.60 | 29.62 | 29.47 | 29.53 | 29.53 | -0.09% | 6,708 |
| May 6, 2025 | 29.46 | 29.62 | 29.42 | 29.55 | 29.55 | -0.45% | 2,287 |
| May 5, 2025 | 29.60 | 29.76 | 29.59 | 29.69 | 29.69 | -0.21% | 6,692 |
| May 2, 2025 | 29.61 | 29.81 | 29.61 | 29.75 | 29.75 | 1.50% | 2,901 |
| May 1, 2025 | 29.44 | 29.50 | 29.29 | 29.31 | 29.31 | 0.45% | 8,651 |
| Apr 30, 2025 | 28.79 | 29.18 | 28.79 | 29.18 | 29.18 | -0.42% | 9,171 |
| Apr 29, 2025 | 29.15 | 29.30 | 29.13 | 29.30 | 29.30 | 0.69% | 2,765 |
| Apr 28, 2025 | 29.10 | 29.17 | 28.84 | 29.10 | 29.10 | 0.73% | 2,585 |
| Apr 25, 2025 | 28.70 | 28.89 | 28.70 | 28.89 | 28.89 | 0.67% | 437 |
| Apr 24, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 1.16% | 1,342 |
| Apr 23, 2025 | 28.42 | 28.62 | 28.27 | 28.37 | 28.37 | 2.14% | 6,489 |
| Apr 22, 2025 | 27.44 | 27.77 | 27.44 | 27.77 | 27.77 | 2.44% | 1,185 |
| Apr 21, 2025 | 27.47 | 27.50 | 27.07 | 27.11 | 27.11 | -1.90% | 623 |
| Apr 17, 2025 | 27.60 | 27.71 | 27.56 | 27.64 | 27.64 | 0.47% | 3,017 |
| Apr 16, 2025 | 27.64 | 27.66 | 27.45 | 27.51 | 27.51 | -0.66% | 406,074 |
| Apr 15, 2025 | 27.76 | 27.79 | 27.66 | 27.69 | 27.69 | 0.40% | 3,874 |
| Apr 14, 2025 | 27.54 | 27.65 | 27.38 | 27.58 | 27.58 | 1.49% | 2,320 |
| Apr 11, 2025 | 26.74 | 27.22 | 26.74 | 27.18 | 27.18 | 1.23% | 1,518 |
| Apr 10, 2025 | 27.32 | 27.32 | 26.45 | 26.85 | 26.85 | -3.58% | 8,345 |
| Apr 9, 2025 | 26.04 | 27.84 | 26.04 | 27.84 | 27.84 | 8.18% | 3,953 |
| Apr 8, 2025 | 26.78 | 26.81 | 25.74 | 25.74 | 25.74 | -1.12% | 7,103 |
| Apr 7, 2025 | 25.57 | 26.60 | 24.79 | 26.03 | 26.03 | -1.74% | 120,595 |
| Apr 4, 2025 | 26.39 | 26.75 | 26.18 | 26.49 | 26.49 | -4.11% | 6,374 |
| Apr 3, 2025 | 28.30 | 28.30 | 27.63 | 27.63 | 27.63 | -5.07% | 6,002 |
| Apr 2, 2025 | 28.71 | 29.14 | 28.71 | 29.10 | 29.10 | 1.32% | 4,662 |
| 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 |