Madison Covered Call ETF (CVRD)
AMEX: CVRD
· Real-Time Price · USD
18.85
0.00 (0.01%)
At close: Aug 18, 2025, 9:42 AM
18.86
0.06%
After-hours: Aug 18, 2025, 04:10 PM EDT
CVRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.03% | 100 |
| Aug 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.43% | 100 |
| Aug 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.16% | 100 |
| Aug 7, 2025 | 18.49 | 18.54 | 18.49 | 18.54 | 18.54 | 0.11% | 631 |
| Aug 6, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.22% | 100 |
| Aug 5, 2025 | 18.49 | 18.50 | 18.48 | 18.48 | 18.48 | -0.22% | 34,333 |
| Aug 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.60% | 100 |
| Aug 1, 2025 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | -1.23% | 1,017 |
| Jul 31, 2025 | 18.77 | 18.81 | 18.64 | 18.64 | 18.64 | -0.80% | 5,303 |
| Jul 30, 2025 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | -0.63% | 200 |
| Jul 29, 2025 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | -0.63% | 117 |
| Jul 28, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% | 100 |
| Jul 25, 2025 | 19.06 | 19.07 | 19.05 | 19.05 | 19.05 | 0.11% | 29,422 |
| Jul 24, 2025 | 19.07 | 19.07 | 18.98 | 19.03 | 19.03 | 0.00% | 3,438 |
| Jul 23, 2025 | 18.96 | 19.03 | 18.96 | 19.03 | 19.03 | 0.05% | 308 |
| Jul 22, 2025 | 18.89 | 19.02 | 18.89 | 19.02 | 19.02 | 0.79% | 3,814 |
| Jul 21, 2025 | 18.88 | 18.88 | 18.87 | 18.87 | 18.87 | 0.00% | 211 |