Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
30.77
-0.17 (-0.54%)
At close: Nov 13, 2024, 3:48 PM
31.33
+0.56 (1.83%)
After-hours: Nov 13, 2024, 5:53 PM EST
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 31.34 | 31.36 | 30.77 | 30.77 | 30.77 | -0.54% | 56,159 |
| Nov 12, 2024 | 30.99 | 31.04 | 30.80 | 30.93 | 30.93 | -0.60% | 17,050 |
| Nov 11, 2024 | 30.95 | 31.14 | 30.93 | 31.12 | 31.12 | 2.38% | 4,933 |
| Nov 8, 2024 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 0.99% | 680 |
| Nov 7, 2024 | 29.99 | 30.15 | 29.99 | 30.10 | 30.10 | 1.28% | 2,539 |
| Nov 6, 2024 | 29.41 | 29.72 | 29.41 | 29.72 | 29.72 | 2.73% | 3,228 |
| Nov 5, 2024 | 28.86 | 28.94 | 28.86 | 28.93 | 28.93 | 1.33% | 1,789 |
| Nov 4, 2024 | 28.50 | 28.65 | 28.43 | 28.55 | 28.55 | 0.27% | 1,986 |
| Nov 1, 2024 | 28.63 | 28.81 | 28.46 | 28.47 | 28.47 | -0.62% | 1,479 |
| Oct 31, 2024 | 28.86 | 28.86 | 28.65 | 28.65 | 28.62 | -1.00% | 2,493 |
| Oct 30, 2024 | 28.98 | 29.05 | 28.94 | 28.94 | 28.91 | -0.06% | 34,465 |
| Oct 29, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 28.93 | -0.24% | 10,505 |
| Oct 28, 2024 | 29.12 | 29.12 | 29.03 | 29.03 | 29.00 | 0.56% | 835 |
| Oct 25, 2024 | 29.04 | 29.04 | 28.87 | 28.87 | 28.84 | -0.16% | 866 |
| Oct 24, 2024 | 28.92 | 28.93 | 28.90 | 28.91 | 28.89 | 0.32% | 1,503 |
| Oct 23, 2024 | 29.03 | 29.04 | 28.80 | 28.82 | 28.79 | -0.69% | 29,680 |
| Oct 22, 2024 | 29.01 | 29.05 | 29.00 | 29.02 | 28.99 | -0.31% | 3,741 |
| Oct 21, 2024 | 29.09 | 29.11 | 29.08 | 29.11 | 29.08 | -0.46% | 771 |
| Oct 18, 2024 | 29.30 | 29.36 | 29.21 | 29.25 | 29.22 | 0.22% | 26,625 |
| Oct 17, 2024 | 29.28 | 29.32 | 29.17 | 29.18 | 29.15 | -0.39% | 15,913 |
| Oct 16, 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 29.27 | 0.60% | 617 |
| Oct 15, 2024 | 29.23 | 29.27 | 29.12 | 29.12 | 29.09 | -0.14% | 1,348 |
| Oct 14, 2024 | 29.14 | 29.16 | 29.08 | 29.16 | 29.14 | 0.40% | 405 |
| Oct 11, 2024 | 29.08 | 29.08 | 29.05 | 29.05 | 29.02 | 1.04% | 1,192 |
| Oct 10, 2024 | 28.72 | 28.76 | 28.72 | 28.75 | 28.72 | 0.27% | 704 |
| Oct 9, 2024 | 28.69 | 28.69 | 28.67 | 28.67 | 28.64 | 0.56% | 202 |
| Oct 8, 2024 | 28.53 | 28.57 | 28.49 | 28.51 | 28.48 | 0.60% | 1,613 |
| Oct 7, 2024 | 28.42 | 28.42 | 28.30 | 28.34 | 28.31 | -0.60% | 2,632 |
| Oct 4, 2024 | 28.39 | 28.51 | 28.39 | 28.51 | 28.48 | 0.97% | 2,265 |
| Oct 3, 2024 | 28.30 | 28.30 | 28.19 | 28.24 | 28.21 | -0.26% | 1,979 |
| Oct 2, 2024 | 28.17 | 28.36 | 28.14 | 28.31 | 28.28 | 0.32% | 1,617 |
| Oct 1, 2024 | 28.31 | 28.33 | 28.16 | 28.22 | 28.19 | -1.02% | 7,943 |
| Sep 30, 2024 | 28.41 | 28.51 | 28.36 | 28.51 | 28.48 | - | 3,717 |
| Sep 27, 2024 | 28.57 | 28.57 | 28.51 | 28.51 | 28.49 | 0.38% | 575 |
| Sep 26, 2024 | 28.55 | 28.55 | 28.40 | 28.40 | 28.38 | 0.56% | 2,637 |
| Sep 25, 2024 | 28.43 | 28.43 | 28.25 | 28.25 | 28.22 | -0.54% | 1,121 |
| Sep 24, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | 0.16% | 3 |
| Sep 23, 2024 | 28.34 | 28.37 | 28.31 | 28.36 | 28.33 | 0.34% | 2,812 |
| Sep 20, 2024 | 28.19 | 28.30 | 28.19 | 28.26 | 28.23 | 0.28% | 2,066 |
| Sep 19, 2024 | 28.20 | 28.20 | 28.16 | 28.18 | 28.15 | 1.16% | 1,907 |
| Sep 18, 2024 | 27.95 | 28.13 | 27.86 | 27.86 | 27.83 | -0.14% | 11,915 |
| Sep 17, 2024 | 27.95 | 27.96 | 27.82 | 27.90 | 27.87 | 0.13% | 402 |
| Sep 16, 2024 | 27.84 | 27.86 | 27.84 | 27.86 | 27.83 | 0.41% | 380 |
| Sep 13, 2024 | 27.64 | 27.76 | 27.64 | 27.75 | 27.72 | 1.12% | 536 |
| Sep 12, 2024 | 27.24 | 27.44 | 27.24 | 27.44 | 27.41 | 0.87% | 2,208 |
| Sep 11, 2024 | 26.95 | 27.24 | 26.87 | 27.20 | 27.18 | 1.06% | 10,704 |
| Sep 10, 2024 | 26.88 | 26.92 | 26.74 | 26.92 | 26.89 | 0.02% | 10,910 |
| Sep 9, 2024 | 26.88 | 26.91 | 26.88 | 26.91 | 26.89 | 0.81% | 587 |
| Sep 6, 2024 | 27.05 | 27.11 | 26.64 | 26.69 | 26.67 | -1.27% | 2,098 |
| Sep 5, 2024 | 27.06 | 27.06 | 27.00 | 27.04 | 27.01 | -0.31% | 2,420 |
| Sep 4, 2024 | 27.16 | 27.27 | 27.12 | 27.12 | 27.10 | -0.48% | 7,127 |
| Sep 3, 2024 | 27.75 | 27.75 | 27.24 | 27.25 | 27.23 | -2.47% | 2,901 |
| Aug 30, 2024 | 27.78 | 27.94 | 27.78 | 27.94 | 27.87 | 0.12% | 100 |
| Aug 29, 2024 | 28.07 | 28.07 | 27.91 | 27.91 | 27.83 | 0.49% | 808 |
| Aug 28, 2024 | 27.92 | 27.92 | 27.73 | 27.77 | 27.70 | -0.57% | 5,762 |
| Aug 27, 2024 | 27.76 | 27.93 | 27.75 | 27.93 | 27.86 | 0.23% | 7,115 |
| Aug 26, 2024 | 27.89 | 27.89 | 27.87 | 27.87 | 27.79 | -0.34% | 202 |
| Aug 23, 2024 | 27.64 | 27.96 | 27.64 | 27.96 | 27.89 | 1.61% | 9,242 |
| Aug 22, 2024 | 27.57 | 27.58 | 27.52 | 27.52 | 27.45 | -0.54% | 2,331 |
| Aug 21, 2024 | 27.50 | 27.67 | 27.50 | 27.67 | 27.60 | 0.78% | 3,100 |
| Aug 20, 2024 | 27.63 | 27.64 | 27.46 | 27.46 | 27.38 | -0.52% | 5,074 |
| Aug 19, 2024 | 27.39 | 27.60 | 27.39 | 27.60 | 27.53 | 1.12% | 2,304 |
| Aug 16, 2024 | 27.21 | 27.33 | 27.21 | 27.29 | 27.22 | -0.06% | 5,201 |
| Aug 15, 2024 | 27.10 | 27.31 | 27.10 | 27.31 | 27.24 | 1.90% | 5,843 |
| Aug 14, 2024 | 26.76 | 26.80 | 26.73 | 26.80 | 26.73 | 0.14% | 3,851 |
| Aug 13, 2024 | 26.61 | 26.76 | 26.61 | 26.76 | 26.69 | 1.17% | 1,002 |
| Aug 12, 2024 | 26.55 | 26.55 | 26.45 | 26.45 | 26.38 | -0.30% | 1,062 |
| Aug 9, 2024 | 26.55 | 26.55 | 26.53 | 26.53 | 26.46 | 0.73% | 972 |
| Aug 8, 2024 | 25.80 | 26.56 | 25.67 | 26.34 | 26.27 | 2.38% | 20,803 |
| Aug 7, 2024 | 26.31 | 26.33 | 25.73 | 25.73 | 25.66 | -0.54% | 2,660 |
| Aug 6, 2024 | 25.66 | 26.12 | 25.66 | 25.87 | 25.80 | 1.33% | 5,581 |
| Aug 5, 2024 | 24.85 | 25.63 | 24.85 | 25.53 | 25.46 | -1.43% | 5,274 |
| Aug 2, 2024 | 26.01 | 26.22 | 25.80 | 25.90 | 25.83 | -3.21% | 17,966 |
| Aug 1, 2024 | 27.29 | 27.30 | 26.60 | 26.76 | 26.69 | -2.62% | 13,033 |
| Jul 31, 2024 | 27.34 | 27.58 | 27.33 | 27.48 | 27.34 | 1.50% | 6,009 |
| Jul 30, 2024 | 27.22 | 27.23 | 27.05 | 27.08 | 26.94 | -0.46% | 2,149 |
| Jul 29, 2024 | 27.26 | 27.29 | 27.07 | 27.20 | 27.07 | 0.11% | 12,207 |
| Jul 26, 2024 | 27.06 | 27.19 | 27.06 | 27.17 | 27.04 | 1.17% | 2,022 |
| Jul 25, 2024 | 27.11 | 27.16 | 26.86 | 26.86 | 26.72 | -1.41% | 2,917 |
| Jul 24, 2024 | 27.54 | 27.71 | 27.24 | 27.24 | 27.11 | -1.91% | 4,790 |
| Jul 23, 2024 | 27.84 | 27.85 | 27.77 | 27.77 | 27.63 | -0.11% | 251 |
| Jul 22, 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.66 | 1.57% | 3,999 |
| Jul 19, 2024 | 27.39 | 27.39 | 27.33 | 27.37 | 27.24 | 0.93% | 201 |
| Jul 18, 2024 | 27.58 | 27.65 | 27.12 | 27.12 | 26.99 | -1.52% | 2,995 |
| Jul 17, 2024 | 27.83 | 27.83 | 27.54 | 27.54 | 27.40 | -2.51% | 15,873 |
| Jul 16, 2024 | 27.95 | 28.25 | 27.95 | 28.25 | 28.11 | 1.53% | 419 |
| Jul 15, 2024 | 27.81 | 27.82 | 27.81 | 27.82 | 27.69 | 0.44% | 282 |
| Jul 12, 2024 | 27.71 | 27.71 | 27.69 | 27.70 | 27.56 | 0.97% | 1,008 |
| Jul 11, 2024 | 27.24 | 27.44 | 27.24 | 27.44 | 27.30 | 0.86% | 5,194 |
| Jul 10, 2024 | 27.15 | 27.20 | 27.05 | 27.20 | 27.07 | 0.37% | 3,015 |
| Jul 9, 2024 | 27.08 | 27.11 | 27.08 | 27.10 | 26.97 | -0.59% | 2,244 |
| Jul 8, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 27.13 | 0.41% | 1,106 |
| Jul 5, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 27.02 | 0.45% | 5,238 |
| Jul 3, 2024 | 26.81 | 27.03 | 26.81 | 27.03 | 26.89 | 0.25% | 206 |
| Jul 2, 2024 | 26.92 | 26.96 | 26.92 | 26.96 | 26.83 | 0.67% | 442 |
| Jul 1, 2024 | 26.85 | 26.88 | 26.78 | 26.78 | 26.65 | -1.18% | 3,157 |
| Jun 28, 2024 | 27.11 | 27.11 | 27.10 | 27.10 | 26.89 | -0.18% | 4,214 |
| Jun 27, 2024 | 26.86 | 27.18 | 26.86 | 27.15 | 26.94 | 0.81% | 1,329 |
| Jun 26, 2024 | 26.76 | 26.94 | 26.75 | 26.93 | 26.73 | 0.31% | 8,102 |
| Jun 25, 2024 | 26.68 | 26.85 | 26.68 | 26.85 | 26.64 | 0.86% | 3,409 |