Madison Covered Call ETF (CVRD)
20.03
0.00 (0.00%)
USD |
NYSEARCA |
May 17, 16:00
CVRD Price: 20.03 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 101.00 |
May 16, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 1.000 |
May 15, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 17.00 |
May 14, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 254.00 |
May 13, 2024 | 19.83 | 19.86 | 19.81 | 19.86 | 50193.00 |
May 10, 2024 | 19.91 | 19.91 | 19.83 | 19.87 | 6174.00 |
May 09, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 14.00 |
May 08, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.00 |
May 07, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 146.00 |
May 06, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 13.00 |
May 03, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 77.00 |
May 02, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 38.00 |
May 01, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 4.000 |
Apr 30, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 1.000 |
Apr 29, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 4.000 |
Apr 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 3.000 |
Apr 25, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 3.000 |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 13.00 |
Apr 23, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 6.000 |
Apr 22, 2024 | 19.31 | 19.39 | 19.29 | 19.29 | 381.00 |
Apr 19, 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 645.00 |
Apr 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 4.000 |
Apr 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 7.000 |
Apr 16, 2024 | 19.20 | 19.34 | 19.20 | 19.28 | 103522.0 |
Apr 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 31.00 |
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
19.17
Minimum
Apr 18 2024
21.20
Maximum
Mar 21 2024
20.24
Average
20.31
Median
Sep 11 2023