Calamos Convertible Equity Alternative ETF (CVRT)

NYSEARCA: CVRT · Real-Time Price · USD

46.90

-0.85 (-1.79%)

At close: Apr 28, 2026, 4:00 PM EDT

46.90

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.32	47.37	46.56	46.90	46.90	-1.79%	12,584
Apr 27, 2026	47.84	47.84	47.43	47.75	47.75	0.15%	5,367
Apr 24, 2026	48.11	48.11	47.68	47.68	47.68	-0.12%	4,597
Apr 23, 2026	47.50	48.11	47.50	47.74	47.74	0.30%	9,430
Apr 22, 2026	47.86	47.86	47.44	47.60	47.59	0.71%	6,471
Apr 21, 2026	47.46	47.53	47.11	47.26	47.26	-0.06%	8,417
Apr 20, 2026	47.08	47.37	47.04	47.29	47.29	0.23%	3,330
Apr 17, 2026	47.07	47.21	46.98	47.18	47.18	0.92%	5,251
Apr 16, 2026	46.37	46.75	46.22	46.75	46.75	1.60%	6,003
Apr 15, 2026	45.87	46.02	45.77	46.02	46.01	-0.18%	4,793
Apr 14, 2026	46.11	46.11	45.58	46.10	46.10	1.03%	2,842
Apr 13, 2026	45.14	45.64	44.90	45.63	45.63	1.14%	6,191
Apr 10, 2026	45.34	45.34	45.12	45.12	45.12	-0.51%	1,211
Apr 9, 2026	45.43	45.52	45.16	45.35	45.35	0.15%	4,290
Apr 8, 2026	45.17	45.43	45.00	45.28	45.28	4.12%	4,393
Apr 7, 2026	42.93	43.49	42.93	43.49	43.49	0.95%	1,370
Apr 6, 2026	43.53	43.53	43.08	43.08	43.07	-0.27%	2,920
Apr 2, 2026	41.53	43.19	41.53	43.19	43.19	1.70%	2,214
Apr 1, 2026	42.17	42.79	42.10	42.47	42.47	2.18%	3,853
Mar 31, 2026	40.68	41.57	40.50	41.56	41.52	3.85%	5,422
Mar 30, 2026	41.75	41.75	40.03	40.03	39.98	-2.76%	777
Mar 27, 2026	41.50	41.54	41.16	41.16	41.12	-0.84%	1,481
Mar 26, 2026	42.48	42.48	41.51	41.51	41.46	-3.59%	3,947
Mar 25, 2026	43.10	43.38	43.04	43.05	43.01	0.51%	1,564
Mar 24, 2026	42.03	42.83	42.03	42.83	42.79	1.45%	1,816
Mar 23, 2026	42.13	42.90	42.13	42.22	42.18	1.60%	2,921
Mar 20, 2026	43.13	43.13	41.38	41.56	41.51	-3.44%	4,554
Mar 19, 2026	41.77	43.04	41.77	43.04	42.99	1.32%	2,715
Mar 18, 2026	42.82	43.05	42.48	42.48	42.43	-0.23%	3,924
Mar 17, 2026	42.01	42.58	42.01	42.58	42.53	1.73%	1,000
Mar 16, 2026	42.16	42.16	41.85	41.85	41.81	1.57%	1,547
Mar 13, 2026	41.83	41.83	41.18	41.21	41.16	0.60%	3,131
Mar 12, 2026	41.66	41.66	40.96	40.96	40.92	-2.58%	1,327
Mar 11, 2026	42.03	42.16	41.81	42.05	42.00	0.56%	3,367
Mar 10, 2026	41.88	42.30	41.81	41.81	41.77	0.29%	2,806
Mar 9, 2026	40.89	41.69	40.89	41.69	41.65	2.54%	1,099
Mar 6, 2026	41.02	41.52	40.66	40.66	40.61	-2.87%	4,072
Mar 5, 2026	42.43	42.43	41.50	41.86	41.81	-1.75%	2,391
Mar 4, 2026	42.32	42.71	42.32	42.61	42.56	1.19%	5,288
Mar 3, 2026	42.35	42.35	41.43	42.11	42.06	-3.02%	2,946
Mar 2, 2026	42.60	43.42	42.60	43.42	43.37	1.22%	2,244
Feb 27, 2026	42.79	43.02	42.62	42.90	42.80	-0.62%	3,248
Feb 26, 2026	43.48	43.48	42.85	43.16	43.07	-1.53%	2,466
Feb 25, 2026	43.69	44.11	43.69	43.84	43.74	1.25%	11,057
Feb 24, 2026	42.86	43.45	42.86	43.30	43.20	1.09%	2,191
Feb 23, 2026	42.97	43.06	42.69	42.83	42.74	-0.76%	2,686
Feb 20, 2026	43.18	43.62	43.07	43.16	43.06	0.17%	4,699
Feb 19, 2026	42.94	43.08	42.59	43.08	42.99	-0.30%	2,225
Feb 18, 2026	43.13	43.55	43.01	43.21	43.12	0.42%	5,224
Feb 17, 2026	42.47	43.22	42.29	43.03	42.94	0.71%	3,965
Feb 13, 2026	42.50	43.19	42.34	42.73	42.64	0.50%	3,485
Feb 12, 2026	43.21	43.43	42.51	42.51	42.42	-0.55%	3,429
Feb 11, 2026	43.03	43.16	42.35	42.75	42.66	0.15%	2,403
Feb 10, 2026	43.10	43.10	42.61	42.69	42.60	-0.96%	7,821
Feb 9, 2026	42.77	43.20	42.75	43.10	43.01	1.62%	6,812
Feb 6, 2026	41.45	42.42	41.45	42.41	42.32	5.55%	2,592
Feb 5, 2026	40.90	41.04	39.51	40.18	40.10	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.24	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.86	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.53	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.90	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.86	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.30	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.51	1.87%	3,247
Jan 26, 2026	41.18	41.21	40.87	40.87	40.74	-0.31%	3,042
Jan 23, 2026	41.09	41.09	40.81	41.00	40.87	-0.60%	3,867
Jan 22, 2026	41.56	41.74	41.09	41.24	41.11	0.45%	3,757
Jan 21, 2026	40.71	41.22	40.71	41.06	40.93	1.32%	3,530
Jan 20, 2026	40.16	40.54	40.10	40.53	40.40	-0.12%	2,944
Jan 16, 2026	40.60	40.68	40.52	40.57	40.45	-0.28%	968
Jan 15, 2026	40.75	40.92	40.68	40.69	40.56	0.87%	9,080
Jan 14, 2026	40.39	40.39	40.11	40.34	40.21	-0.51%	2,267
Jan 13, 2026	40.42	40.59	40.34	40.54	40.42	0.60%	2,373
Jan 12, 2026	40.08	40.30	40.04	40.30	40.18	0.87%	1,175
Jan 9, 2026	39.82	39.96	39.74	39.96	39.83	1.47%	1,024
Jan 8, 2026	39.59	39.59	39.25	39.38	39.26	-1.75%	3,363
Jan 7, 2026	40.43	40.43	39.88	40.08	39.95	-1.14%	6,169
Jan 6, 2026	40.49	40.54	39.58	40.54	40.41	3.10%	15,318
Jan 5, 2026	38.89	39.32	38.86	39.32	39.20	0.63%	153,522
Jan 2, 2026	38.49	39.08	38.49	39.08	38.95	2.53%	1,919
Dec 31, 2025	38.30	38.32	38.09	38.11	37.99	-0.79%	9,565
Dec 30, 2025	38.69	38.69	38.42	38.42	38.30	-0.54%	1,007
Dec 29, 2025	38.67	38.71	38.61	38.62	38.51	-0.71%	1,929
Dec 26, 2025	38.98	38.98	38.89	38.90	38.78	-0.28%	413
Dec 24, 2025	38.96	39.01	38.93	39.01	38.89	0.33%	2,003
Dec 23, 2025	38.86	38.89	38.82	38.89	38.77	-0.34%	1,591
Dec 22, 2025	39.04	39.11	38.86	39.02	38.80	0.80%	6,832
Dec 19, 2025	38.29	38.81	38.24	38.71	38.49	2.16%	11,535
Dec 18, 2025	37.95	38.12	37.88	37.89	37.68	1.41%	9,131
Dec 17, 2025	37.84	37.84	37.37	37.37	37.16	-1.42%	2,182
Dec 16, 2025	37.67	37.90	37.52	37.90	37.69	0.11%	6,617
Dec 15, 2025	38.49	38.49	37.76	37.86	37.65	-1.09%	32,895
Dec 12, 2025	39.05	39.05	38.11	38.28	38.06	-2.41%	3,466
Dec 11, 2025	38.80	39.23	38.75	39.22	39.00	0.91%	27,474
Dec 10, 2025	38.51	39.07	38.51	38.87	38.65	0.60%	1,815
Dec 9, 2025	38.47	38.92	38.47	38.63	38.42	0.13%	4,458
Dec 8, 2025	38.79	38.79	38.37	38.59	38.37	0.44%	17,536
Dec 5, 2025	38.47	38.50	38.40	38.42	38.20	0.15%	1,211
Dec 4, 2025	37.89	38.36	37.89	38.36	38.15	1.04%	1,426
Dec 3, 2025	37.79	37.99	37.68	37.97	37.75	-0.03%	1,161