Madison Covered Call ETF (CVRD)
17.90
-0.11
(-0.64%)
USD |
NYSEARCA |
Sep 29, 16:00
17.90
0.00 (0.00%)
After-Hours: 20:00
CVRD Price : 17.90 for Sept. 29, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 18.03 | 18.03 | 18.01 | 18.01 | 159.00 |
| Sep 25, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 67.00 |
| Sep 24, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 40.00 |
| Sep 23, 2026 | 18.45 | 18.45 | 18.43 | 18.43 | 138.00 |
| Sep 22, 2026 | 18.52 | 18.52 | 18.51 | 18.51 | 263.00 |
| Sep 21, 2026 | 18.48 | 18.55 | 18.48 | 18.55 | 514.00 |
| Sep 18, 2026 | 18.43 | 18.46 | 18.43 | 18.46 | 1041.00 |
| Sep 17, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 33.00 |
| Sep 16, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 16.00 |
| Sep 15, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 13.00 |
| Sep 14, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 15.00 |
| Sep 11, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 20.00 |
| Sep 10, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 12.00 |
| Sep 09, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 155.00 |
| Sep 08, 2026 | 18.68 | 18.68 | 18.66 | 18.66 | 1014.00 |
| Sep 04, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 14.00 |
| Sep 03, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 54.00 |
| Sep 02, 2026 | 18.92 | 18.92 | 18.91 | 18.91 | 286.00 |
| Sep 01, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 23.00 |
| Aug 31, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 44.00 |
| Aug 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 14.00 |
| Aug 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 29.00 |
| Aug 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 16.00 |
| Aug 25, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 35.00 |
| Aug 24, 2026 | 18.91 | 18.92 | 18.91 | 18.92 | 139.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median