Madison Covered Call ETF (CVRD)
AMEX: CVRD
· Real-Time Price · USD
18.83
-0.00 (-0.00%)
At close: Sep 11, 2025, 9:42 AM
18.95
0.62%
After-hours: Sep 11, 2025, 04:10 PM EDT
CVRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.97 | -0.37% | 14 |
| Sep 9, 2025 | 18.88 | 18.92 | 18.88 | 18.90 | 18.90 | -0.16% | 1,606 |
| Sep 8, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.16% | 100 |
| Sep 5, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.11% | 100 |
| Sep 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.21% | 100 |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.37% | 100 |
| Sep 2, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.73% | 100 |
| Aug 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.00% | 100 |
| Aug 28, 2025 | 19.06 | 19.11 | 19.06 | 19.11 | 19.11 | 0.16% | 30,011 |
| Aug 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.05% | 100 |
| Aug 26, 2025 | 19.04 | 19.12 | 19.03 | 19.07 | 19.07 | -0.21% | 4,300 |
| Aug 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% | 100 |
| Aug 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.75% | 100 |
| Aug 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.27% | 100 |
| Aug 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% | 100 |
| Aug 19, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% | 100 |
| Aug 18, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.05% | 100 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.05% | 100 |
| Aug 14, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.11% | 100 |
| Aug 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.96% | 100 |