Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
49.61
+0.04 (0.08%)
At close: Aug 17, 2026, 4:00 PM EDT
48.63
-0.98 (-1.98%)
After-hours: Aug 17, 2026, 5:20 PM EDT
CVRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 49.73 | 49.79 | 49.41 | 49.57 | 49.57 | 0.67% | 5,147 |
| Aug 13, 2026 | 49.56 | 49.72 | 49.24 | 49.24 | 49.24 | 0.50% | 3,959 |
| Aug 12, 2026 | 48.66 | 49.12 | 48.66 | 49.00 | 49.00 | 2.05% | 10,129 |
| Aug 11, 2026 | 48.24 | 48.26 | 48.01 | 48.01 | 48.01 | -0.37% | 1,282 |
| Aug 10, 2026 | 48.37 | 48.62 | 48.19 | 48.19 | 48.19 | -0.25% | 7,966 |
| Aug 7, 2026 | 48.02 | 48.37 | 48.02 | 48.31 | 48.31 | 0.77% | 5,707 |
| Aug 6, 2026 | 47.93 | 48.54 | 47.93 | 47.95 | 47.95 | -1.68% | 10,727 |
| Aug 5, 2026 | 49.47 | 49.52 | 48.77 | 48.77 | 48.77 | -1.28% | 218,031 |
| Aug 4, 2026 | 48.98 | 49.61 | 48.89 | 49.40 | 49.40 | 2.14% | 3,038 |
| Aug 3, 2026 | 47.52 | 48.44 | 47.52 | 48.36 | 48.36 | 2.13% | 5,753 |
| Jul 31, 2026 | 48.20 | 48.28 | 46.93 | 47.40 | 47.35 | 0.21% | 5,165 |
| Jul 30, 2026 | 47.00 | 47.30 | 46.85 | 47.30 | 47.25 | 3.96% | 15,347 |
| Jul 29, 2026 | 46.52 | 46.52 | 45.50 | 45.50 | 45.46 | -2.14% | 3,636 |
| Jul 28, 2026 | 45.96 | 46.54 | 45.68 | 46.50 | 46.45 | -1.28% | 5,188 |
| Jul 27, 2026 | 47.81 | 47.81 | 46.67 | 47.10 | 47.05 | -0.57% | 8,830 |
| Jul 24, 2026 | 47.67 | 47.94 | 47.28 | 47.37 | 47.32 | -1.83% | 9,466 |
| Jul 23, 2026 | 48.72 | 48.72 | 48.11 | 48.25 | 48.20 | -0.98% | 3,642 |
| Jul 22, 2026 | 48.73 | 49.04 | 48.72 | 48.73 | 48.68 | 0.40% | 4,369 |
| Jul 21, 2026 | 48.02 | 48.69 | 48.01 | 48.53 | 48.49 | 2.69% | 6,946 |
| Jul 20, 2026 | 47.66 | 47.98 | 47.26 | 47.26 | 47.22 | 0.05% | 5,113 |
| Jul 17, 2026 | 46.92 | 47.56 | 46.92 | 47.24 | 47.19 | 0.09% | 2,788 |
| Jul 16, 2026 | 48.13 | 48.13 | 47.10 | 47.20 | 47.15 | -2.86% | 68,242 |
| Jul 15, 2026 | 48.99 | 48.99 | 47.99 | 48.59 | 48.54 | -0.91% | 10,253 |
| Jul 14, 2026 | 49.17 | 49.36 | 48.96 | 49.03 | 48.98 | 0.89% | 3,453 |
| Jul 13, 2026 | 49.00 | 49.04 | 48.51 | 48.60 | 48.55 | -1.85% | 2,991 |
| Jul 10, 2026 | 49.19 | 49.63 | 49.19 | 49.52 | 49.47 | -0.61% | 2,681 |
| Jul 9, 2026 | 49.70 | 50.18 | 49.70 | 49.82 | 49.77 | 1.66% | 3,716 |
| Jul 8, 2026 | 48.55 | 49.09 | 48.38 | 49.01 | 48.96 | 0.15% | 5,377 |
| Jul 7, 2026 | 49.39 | 49.39 | 48.71 | 48.93 | 48.89 | -1.90% | 8,774 |
| Jul 6, 2026 | 50.19 | 50.47 | 49.88 | 49.88 | 49.83 | 1.43% | 3,108 |
| Jul 2, 2026 | 50.41 | 50.58 | 48.75 | 49.18 | 49.13 | -2.42% | 8,863 |
| Jul 1, 2026 | 50.60 | 50.69 | 50.40 | 50.40 | 50.35 | -1.93% | 7,670 |
| Jun 30, 2026 | 50.80 | 51.49 | 50.80 | 51.43 | 51.34 | 1.03% | 12,615 |
| Jun 29, 2026 | 50.59 | 50.91 | 50.06 | 50.91 | 50.81 | 1.36% | 3,164 |
| Jun 26, 2026 | 50.52 | 51.09 | 50.21 | 50.23 | 50.13 | -1.80% | 10,316 |
| Jun 25, 2026 | 51.92 | 51.92 | 51.07 | 51.15 | 51.05 | 0.03% | 8,487 |
| Jun 24, 2026 | 51.72 | 51.72 | 50.77 | 51.13 | 51.03 | -0.96% | 6,536 |
| Jun 23, 2026 | 51.03 | 51.91 | 51.03 | 51.63 | 51.53 | -2.11% | 20,071 |
| Jun 22, 2026 | 53.19 | 53.25 | 52.54 | 52.74 | 52.64 | -0.13% | 8,329 |
| Jun 18, 2026 | 53.12 | 53.12 | 52.56 | 52.81 | 52.71 | 1.31% | 6,200 |
| Jun 17, 2026 | 52.78 | 52.89 | 52.13 | 52.13 | 52.03 | -0.39% | 3,693 |
| Jun 16, 2026 | 52.85 | 53.20 | 52.33 | 52.33 | 52.24 | -0.82% | 7,658 |
| Jun 15, 2026 | 52.54 | 52.95 | 52.54 | 52.77 | 52.67 | 2.74% | 65,784 |
| Jun 12, 2026 | 51.08 | 51.51 | 50.91 | 51.36 | 51.26 | 1.03% | 2,545 |
| Jun 11, 2026 | 49.68 | 50.84 | 49.65 | 50.84 | 50.74 | 2.85% | 2,080 |
| Jun 10, 2026 | 49.87 | 50.58 | 49.43 | 49.43 | 49.34 | -1.68% | 4,964 |
| Jun 9, 2026 | 51.14 | 51.63 | 48.97 | 50.27 | 50.18 | -0.81% | 12,650 |
| Jun 8, 2026 | 50.95 | 51.15 | 50.60 | 50.68 | 50.59 | 0.22% | 7,186 |
| Jun 5, 2026 | 52.38 | 52.38 | 50.31 | 50.57 | 50.47 | -5.33% | 10,696 |
| Jun 4, 2026 | 52.38 | 53.65 | 52.38 | 53.42 | 53.32 | - | 6,218 |