Madison Covered Call ETF (CVRD)

NYSEARCA: CVRD · Real-Time Price · USD

18.92

+0.07 (0.36%)

At close: Dec 5, 2025, 4:00 PM EST

18.92

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.92	18.92	18.92	18.92	18.92	0.36%	128
Dec 4, 2025	18.85	18.85	18.85	18.85	18.85	-0.07%	24
Dec 3, 2025	18.86	18.86	18.86	18.86	18.86	0.97%	56
Dec 2, 2025	18.67	18.68	18.61	18.68	18.68	0.33%	1,138
Dec 1, 2025	18.58	18.62	18.58	18.62	18.62	0.01%	111
Nov 28, 2025	18.50	18.62	18.50	18.62	18.62	0.65%	113
Nov 26, 2025	18.40	18.50	18.40	18.50	18.50	0.67%	1,063
Nov 25, 2025	18.22	18.37	18.22	18.37	18.37	0.77%	113
Nov 24, 2025	18.13	18.23	18.13	18.23	18.23	0.16%	118
Nov 21, 2025	17.77	18.20	17.77	18.20	18.20	1.51%	109
Nov 20, 2025	17.93	17.93	17.93	17.93	17.93	-1.10%	13
Nov 19, 2025	18.10	18.13	18.10	18.13	18.13	-0.25%	161
Nov 18, 2025	18.09	18.18	18.09	18.18	18.18	-0.14%	161
Nov 17, 2025	18.37	18.37	18.11	18.20	18.20	-0.81%	120,419
Nov 14, 2025	18.35	18.35	18.35	18.35	18.35	-0.26%	14
Nov 13, 2025	18.40	18.40	18.40	18.40	18.40	-0.50%	27
Nov 12, 2025	18.49	18.49	18.49	18.49	18.49	-0.04%	20
Nov 11, 2025	18.49	18.50	18.49	18.50	18.50	0.90%	298
Nov 10, 2025	18.20	18.33	18.20	18.33	18.33	0.53%	314
Nov 7, 2025	18.24	18.24	18.24	18.24	18.24	0.15%	14
Nov 6, 2025	18.21	18.21	18.21	18.21	18.21	-0.84%	20
Nov 5, 2025	18.29	18.36	18.28	18.36	18.36	0.39%	418
Nov 4, 2025	18.25	18.29	18.25	18.29	18.29	-0.51%	80,020
Nov 3, 2025	18.39	18.39	18.39	18.39	18.39	-0.40%	7
Oct 31, 2025	18.46	18.46	18.46	18.46	18.46	0.53%	14
Oct 30, 2025	18.48	18.48	18.36	18.36	18.36	-0.24%	656
Oct 29, 2025	18.41	18.41	18.41	18.41	18.41	-2.40%	39
Oct 28, 2025	18.83	18.86	18.83	18.86	18.86	-0.40%	5,371
Oct 27, 2025	18.93	18.93	18.93	18.93	18.93	0.30%	126
Oct 24, 2025	18.88	18.88	18.88	18.88	18.88	0.03%	18
Oct 23, 2025	18.87	18.87	18.87	18.87	18.87	0.79%	18
Oct 22, 2025	18.72	18.72	18.72	18.72	18.72	-0.77%	8
Oct 21, 2025	18.87	18.87	18.87	18.87	18.87	0.56%	17
Oct 20, 2025	18.83	18.83	18.77	18.77	18.76	0.92%	308
Oct 17, 2025	18.59	18.59	18.59	18.59	18.59	0.52%	136
Oct 16, 2025	18.55	18.55	18.50	18.50	18.50	-0.45%	462
Oct 15, 2025	18.56	18.58	18.54	18.58	18.58	0.02%	4,832
Oct 14, 2025	18.58	18.58	18.58	18.58	18.58	0.43%	72
Oct 13, 2025	18.50	18.50	18.50	18.50	18.50	0.88%	35
Oct 10, 2025	18.48	18.48	18.34	18.34	18.34	-2.00%	217
Oct 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.40%	7
Oct 8, 2025	18.79	18.79	18.79	18.79	18.79	0.28%	68
Oct 7, 2025	18.73	18.73	18.73	18.73	18.73	-0.13%	13
Oct 6, 2025	18.75	18.76	18.75	18.76	18.76	-0.03%	2,106
Oct 3, 2025	18.76	18.76	18.76	18.76	18.76	0.27%	32
Oct 2, 2025	18.70	18.71	18.70	18.71	18.71	-0.05%	5,195
Oct 1, 2025	18.72	18.72	18.72	18.72	18.72	0.83%	43
Sep 30, 2025	18.58	18.58	18.48	18.57	18.57	-0.04%	16,322
Sep 29, 2025	18.52	18.58	18.52	18.58	18.58	0.22%	18,882
Sep 26, 2025	18.54	18.54	18.54	18.54	18.54	-0.95%	71
Sep 25, 2025	18.68	18.71	18.68	18.71	18.41	-0.72%	30,034
Sep 24, 2025	18.85	18.85	18.85	18.85	18.55	0.01%	26
Sep 23, 2025	18.90	18.90	18.85	18.85	18.55	-0.20%	6,022
Sep 22, 2025	18.89	18.89	18.89	18.89	18.58	0.01%	20
Sep 19, 2025	18.84	18.88	18.82	18.88	18.58	-0.01%	9,033
Sep 18, 2025	18.89	18.89	18.89	18.89	18.58	-0.12%	33
Sep 17, 2025	18.87	18.91	18.87	18.91	18.60	0.34%	30,009
Sep 16, 2025	18.84	18.84	18.84	18.84	18.54	0.16%	22
Sep 15, 2025	18.81	18.81	18.81	18.81	18.51	-0.24%	11
Sep 12, 2025	18.86	18.86	18.86	18.86	18.56	-0.47%	13
Sep 11, 2025	18.95	18.95	18.95	18.95	18.64	0.62%	9
Sep 10, 2025	18.83	18.83	18.83	18.83	18.53	-0.39%	14
Sep 9, 2025	18.88	18.92	18.88	18.90	18.60	-0.16%	1,606
Sep 8, 2025	18.93	18.93	18.93	18.93	18.63	-0.13%	19
Sep 5, 2025	18.96	18.96	18.96	18.96	18.65	0.10%	26
Sep 4, 2025	18.94	18.94	18.94	18.94	18.64	0.22%	14
Sep 3, 2025	18.90	18.90	18.90	18.90	18.60	-0.38%	29
Sep 2, 2025	18.97	18.97	18.97	18.97	18.67	-0.71%	91
Aug 29, 2025	19.11	19.11	19.11	19.11	18.80	-0.02%	13
Aug 28, 2025	19.06	19.11	19.06	19.11	18.81	0.19%	30,011
Aug 27, 2025	19.08	19.08	19.08	19.08	18.77	0.05%	12
Aug 26, 2025	19.04	19.12	19.03	19.07	18.76	-0.24%	4,250
Aug 25, 2025	19.11	19.11	19.11	19.11	18.81	-0.15%	83
Aug 22, 2025	19.14	19.14	19.14	19.14	18.83	1.74%	15
Aug 21, 2025	18.81	18.81	18.81	18.81	18.51	-0.28%	10
Aug 20, 2025	18.87	18.87	18.87	18.87	18.56	-0.13%	9
Aug 19, 2025	18.89	18.89	18.89	18.89	18.59	0.15%	18
Aug 18, 2025	18.86	18.86	18.86	18.86	18.56	0.06%	26
Aug 15, 2025	18.85	18.85	18.85	18.85	18.55	0.04%	13
Aug 14, 2025	18.84	18.84	18.84	18.84	18.54	-0.10%	7
Aug 13, 2025	18.86	18.86	18.86	18.86	18.56	0.96%	7
Aug 12, 2025	18.68	18.68	18.68	18.68	18.38	0.99%	18
Aug 11, 2025	18.50	18.50	18.50	18.50	18.20	-0.42%	85
Aug 8, 2025	18.57	18.57	18.57	18.57	18.28	0.19%	14
Aug 7, 2025	18.49	18.54	18.49	18.54	18.24	0.10%	631
Aug 6, 2025	18.52	18.52	18.52	18.52	18.22	0.21%	9
Aug 5, 2025	18.49	18.50	18.48	18.48	18.18	-0.24%	34,333
Aug 4, 2025	18.52	18.52	18.52	18.52	18.23	0.61%	75
Aug 1, 2025	18.40	18.41	18.40	18.41	18.12	-1.23%	1,017
Jul 31, 2025	18.77	18.81	18.64	18.64	18.34	-0.78%	5,303
Jul 30, 2025	18.88	18.88	18.79	18.79	18.49	-0.64%	174
Jul 29, 2025	19.00	19.00	18.91	18.91	18.60	-0.65%	117
Jul 28, 2025	19.03	19.03	19.03	19.03	18.73	-0.10%	70
Jul 25, 2025	19.06	19.07	19.05	19.05	18.75	0.08%	29,422
Jul 24, 2025	19.07	19.07	18.98	19.04	18.73	0.02%	3,438
Jul 23, 2025	18.96	19.03	18.96	19.03	18.73	0.06%	308
Jul 22, 2025	18.89	19.02	18.89	19.02	18.71	0.77%	3,814
Jul 21, 2025	18.88	18.88	18.87	18.87	18.57	-	211
Jul 18, 2025	18.87	18.87	18.87	18.87	18.57	-0.01%	13
Jul 17, 2025	18.82	18.87	18.80	18.87	18.57	0.49%	4,354