Madison Covered Call ETF (CVRD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:07PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 18.86 | 18.86 | 18.82 | 18.82 | 18.82 | 600 |
| 03 Jul 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 100 |
| 02 Jul 2024 | 18.87 | 18.87 | 18.82 | 18.82 | 18.82 | 900 |
| 01 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| 28 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 100 |
| 27 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 100 |
| 26 Jun 2024 | 18.95 | 18.95 | 18.91 | 18.91 | 18.91 | 300 |
| 26 Jun 2024 | 0.822 Dividend | |||||
| 25 Jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.94 | 100 |
| 24 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.05 | 100 |
| 21 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.02 | 100 |
| 20 Jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 18.91 | 100 |
| 18 Jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.79 | 100 |
| 17 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.77 | 100 |
| 14 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.69 | 100 |
| 13 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.71 | 100 |
| 12 Jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 18.83 | 100 |
| 11 Jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.81 | 100 |
| 10 Jun 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 18.89 | 100 |
| 07 Jun 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.86 | 100 |
| 06 Jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.85 | 200 |
| 05 Jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.81 | 100 |
| 04 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.79 | 100 |
| 03 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.78 | 100 |
| 31 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.85 | 200 |
| 30 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.68 | - |
| 29 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.68 | 100 |
| 28 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.87 | 100 |
| 24 May 2024 | 19.77 | 19.77 | 19.73 | 19.73 | 18.91 | 700 |
| 23 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18.92 | 100 |
| 22 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.14 | 100 |
| 21 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.15 | 100 |
| 20 May 2024 | 20.06 | 20.06 | 20.00 | 20.00 | 19.17 | 200 |
| 17 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.19 | 100 |
| 16 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.19 | 100 |
| 15 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.15 | 100 |
| 14 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.05 | 300 |
| 13 May 2024 | 19.83 | 19.86 | 19.81 | 19.86 | 19.04 | 50,200 |
| 10 May 2024 | 19.91 | 19.91 | 19.83 | 19.87 | 19.04 | 6,200 |
| 09 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.95 | - |
| 08 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.86 | 100 |
| 07 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.82 | 100 |
| 06 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.75 | 100 |
| 03 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.67 | 100 |
| 02 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.55 | 100 |
| 01 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.57 | 100 |
| 30 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.52 | 100 |
| 29 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.71 | 100 |
| 26 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.66 | 100 |
| 25 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.57 | 100 |
| 24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.69 | 100 |
| 23 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.66 | 100 |
| 22 Apr 2024 | 19.31 | 19.39 | 19.29 | 19.29 | 18.49 | 400 |
| 19 Apr 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 18.39 | 600 |
| 18 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.37 | 100 |
| 17 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.43 | 100 |
| 16 Apr 2024 | 19.20 | 19.34 | 19.20 | 19.28 | 18.48 | 103,500 |
| 15 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.50 | 100 |
| 12 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.58 | 100 |
| 11 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.84 | 100 |
| 10 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 18.83 | 100 |
| 09 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.01 | 100 |
| 08 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.94 | 100 |
| 05 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.96 | 100 |
| 04 Apr 2024 | 19.72 | 19.72 | 19.70 | 19.70 | 18.88 | 3,600 |
| 03 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.02 | 900 |
| 02 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.02 | 100 |
| 01 Apr 2024 | 19.94 | 19.94 | 19.88 | 19.94 | 19.11 | 2,400 |
| 28 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.11 | 100 |
| 27 Mar 2024 | 19.78 | 19.88 | 19.78 | 19.88 | 19.05 | 700 |
| 26 Mar 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 18.93 | 8,100 |
| 26 Mar 2024 | 1.354 Dividend | |||||
| 25 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.00 | 100 |
| 22 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 18.99 | 100 |
| 21 Mar 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 19.02 | 200 |
| 20 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 18.96 | 100 |
| 19 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 18.89 | 200 |
| 18 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 18.87 | 100 |
| 15 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 18.83 | 100 |
| 14 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 18.91 | 100 |
| 13 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 18.98 | 100 |
| 12 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 18.94 | 100 |
| 11 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 18.90 | - |
| 08 Mar 2024 | 20.96 | 20.98 | 20.96 | 20.98 | 18.82 | 50,000 |
| 07 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 18.78 | 100 |
| 06 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.75 | 100 |
| 05 Mar 2024 | 20.80 | 20.85 | 20.80 | 20.85 | 18.71 | 50,000 |
| 04 Mar 2024 | 20.82 | 20.88 | 20.81 | 20.88 | 18.73 | 2,000 |
| 01 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.75 | 100 |
| 29 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 18.74 | 100 |
| 28 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 18.66 | 100 |
| 27 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 18.64 | - |
| 26 Feb 2024 | 20.76 | 20.78 | 20.76 | 20.78 | 18.64 | 200 |
| 23 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 18.69 | 100 |
| 22 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 18.65 | 100 |
| 21 Feb 2024 | 20.75 | 20.75 | 20.74 | 20.75 | 18.61 | 1,900 |
| 20 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 18.57 | 100 |
| 16 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 18.61 | 100 |
| 15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 18.66 | - |
| 14 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 18.59 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.