Madison Covered Call ETF (CVRD)
19.58
0.00 (0.00%)
USD |
NYSEARCA |
Nov 15, 16:00
CVRD Price: 19.58 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 0.000 |
| Nov 14, 2024 | 19.54 | 19.58 | 19.54 | 19.58 | 144.00 |
| Nov 13, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000 |
| Nov 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000 |
| Nov 11, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000 |
| Nov 08, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 1039.00 |
| Nov 07, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 70.00 |
| Nov 06, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 0.000 |
| Nov 05, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 15.00 |
| Nov 04, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 191.00 |
| Nov 01, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 133.00 |
| Oct 31, 2024 | 19.49 | 19.49 | 19.37 | 19.37 | 111.00 |
| Oct 30, 2024 | 19.51 | 19.51 | 19.50 | 19.50 | 158.00 |
| Oct 29, 2024 | 19.53 | 19.55 | 19.48 | 19.48 | 501.00 |
| Oct 28, 2024 | 19.57 | 19.57 | 19.51 | 19.51 | 512.00 |
| Oct 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 89.00 |
| Oct 24, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 171.00 |
| Oct 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 118.00 |
| Oct 22, 2024 | 19.48 | 19.53 | 19.48 | 19.53 | 50103.00 |
| Oct 21, 2024 | 19.57 | 19.58 | 19.46 | 19.52 | 1468.00 |
| Oct 18, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 45.00 |
| Oct 17, 2024 | 19.57 | 19.57 | 19.56 | 19.57 | 200112.0 |
| Oct 16, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 123.00 |
| Oct 15, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 17.00 |
| Oct 14, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.00 |
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
18.49
Minimum
Aug 05 2024
21.20
Maximum
Mar 21 2024
19.90
Average
19.71
Median
Jun 10 2024