Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
52.12
+0.15 (0.29%)
At close: May 28, 2026, 4:00 PM EDT
52.12
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 52.18 | 52.49 | 51.86 | 52.21 | - | 0.46% | 3,359 |
| May 27, 2026 | 51.88 | 52.11 | 51.79 | 51.97 | 51.97 | 0.09% | 3,133 |
| May 26, 2026 | 52.09 | 52.24 | 51.88 | 51.92 | 51.92 | 1.86% | 9,664 |
| May 22, 2026 | 50.92 | 51.49 | 50.86 | 50.97 | 50.97 | 0.25% | 3,324 |
| May 21, 2026 | 49.49 | 50.85 | 49.49 | 50.84 | 50.84 | 2.86% | 4,311 |
| May 20, 2026 | 49.22 | 49.49 | 49.13 | 49.43 | 49.43 | 1.03% | 6,367 |
| May 19, 2026 | 48.23 | 49.22 | 48.10 | 48.92 | 48.92 | -0.67% | 7,309 |
| May 18, 2026 | 50.73 | 50.73 | 48.50 | 49.25 | 49.25 | -2.63% | 12,813 |
| May 15, 2026 | 51.15 | 51.15 | 50.35 | 50.58 | 50.58 | -2.23% | 16,455 |
| May 14, 2026 | 51.78 | 51.91 | 51.64 | 51.74 | 51.74 | -0.34% | 5,510 |
| May 13, 2026 | 51.62 | 52.11 | 51.15 | 51.92 | 51.91 | 1.07% | 5,776 |
| May 12, 2026 | 51.70 | 51.85 | 50.20 | 51.36 | 51.36 | -1.48% | 22,449 |
| May 11, 2026 | 51.55 | 52.40 | 51.37 | 52.14 | 52.14 | 2.79% | 9,014 |
| May 8, 2026 | 50.58 | 50.75 | 50.45 | 50.72 | 50.72 | 1.28% | 13,053 |
| May 7, 2026 | 51.10 | 51.10 | 49.64 | 50.08 | 50.08 | -1.92% | 13,924 |
| May 6, 2026 | 50.78 | 51.06 | 50.04 | 51.06 | 51.06 | 1.67% | 9,038 |
| May 5, 2026 | 49.74 | 50.38 | 49.56 | 50.22 | 50.22 | 2.10% | 6,542 |
| May 4, 2026 | 49.08 | 49.31 | 49.05 | 49.19 | 49.19 | 0.69% | 5,897 |
| May 1, 2026 | 48.91 | 49.00 | 48.73 | 48.85 | 48.85 | 0.93% | 10,044 |
| Apr 30, 2026 | 47.86 | 48.46 | 47.82 | 48.46 | 48.40 | 2.66% | 3,128 |
| Apr 29, 2026 | 47.49 | 47.49 | 47.16 | 47.20 | 47.15 | 0.65% | 2,575 |
| Apr 28, 2026 | 47.32 | 47.37 | 46.56 | 46.90 | 46.84 | -1.79% | 12,584 |
| Apr 27, 2026 | 47.84 | 47.84 | 47.43 | 47.75 | 47.69 | 0.15% | 5,367 |
| Apr 24, 2026 | 48.11 | 48.11 | 47.68 | 47.68 | 47.62 | -0.12% | 4,597 |
| Apr 23, 2026 | 47.50 | 48.11 | 47.50 | 47.74 | 47.68 | 0.30% | 9,430 |
| Apr 22, 2026 | 47.86 | 47.86 | 47.44 | 47.60 | 47.54 | 0.71% | 6,471 |
| Apr 21, 2026 | 47.46 | 47.53 | 47.11 | 47.26 | 47.21 | -0.06% | 8,417 |
| Apr 20, 2026 | 47.08 | 47.37 | 47.04 | 47.29 | 47.23 | 0.23% | 3,330 |
| Apr 17, 2026 | 47.07 | 47.21 | 46.98 | 47.18 | 47.12 | 0.91% | 5,251 |
| Apr 16, 2026 | 46.37 | 46.75 | 46.22 | 46.75 | 46.70 | 1.60% | 6,003 |
| Apr 15, 2026 | 45.87 | 46.02 | 45.77 | 46.02 | 45.96 | -0.19% | 4,793 |
| Apr 14, 2026 | 46.11 | 46.11 | 45.58 | 46.10 | 46.05 | 1.03% | 2,842 |
| Apr 13, 2026 | 45.14 | 45.64 | 44.90 | 45.63 | 45.58 | 1.14% | 6,191 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.12 | 45.12 | 45.07 | -0.51% | 1,211 |
| Apr 9, 2026 | 45.43 | 45.52 | 45.16 | 45.35 | 45.30 | 0.16% | 4,290 |
| Apr 8, 2026 | 45.17 | 45.43 | 45.00 | 45.28 | 45.22 | 4.12% | 4,393 |
| Apr 7, 2026 | 42.93 | 43.49 | 42.93 | 43.49 | 43.44 | 0.95% | 1,370 |
| Apr 6, 2026 | 43.53 | 43.53 | 43.08 | 43.08 | 43.03 | -0.27% | 2,920 |
| Apr 2, 2026 | 41.53 | 43.19 | 41.53 | 43.19 | 43.14 | 1.70% | 2,214 |
| Apr 1, 2026 | 42.17 | 42.79 | 42.10 | 42.47 | 42.42 | 2.29% | 3,853 |
| Mar 31, 2026 | 40.68 | 41.57 | 40.50 | 41.56 | 41.47 | 3.84% | 5,422 |
| Mar 30, 2026 | 41.75 | 41.75 | 40.03 | 40.03 | 39.94 | -2.76% | 777 |
| Mar 27, 2026 | 41.50 | 41.54 | 41.16 | 41.16 | 41.07 | -0.84% | 1,481 |
| Mar 26, 2026 | 42.48 | 42.48 | 41.51 | 41.51 | 41.42 | -3.59% | 3,947 |
| Mar 25, 2026 | 43.10 | 43.38 | 43.04 | 43.05 | 42.96 | 0.51% | 1,564 |
| Mar 24, 2026 | 42.03 | 42.83 | 42.03 | 42.83 | 42.74 | 1.45% | 1,816 |
| Mar 23, 2026 | 42.13 | 42.90 | 42.13 | 42.22 | 42.13 | 1.60% | 2,921 |
| Mar 20, 2026 | 43.13 | 43.13 | 41.38 | 41.56 | 41.46 | -3.44% | 4,554 |
| Mar 19, 2026 | 41.77 | 43.04 | 41.77 | 43.04 | 42.94 | 1.32% | 2,715 |
| Mar 18, 2026 | 42.82 | 43.05 | 42.48 | 42.48 | 42.38 | -0.23% | 3,924 |