Free Trial

Madison Covered Call ETF (CVRD) Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free CVRD Stock Alerts
$19.67
+0.18 (+0.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Madison Covered Call ETF Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
+1.60%
3 Month
Performance
-5.87%
6 Month
Performance
-4.61%
Year-To-Date
Performance
-5.25%
Receive CVRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Madison Covered Call ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CVRD Stock Chart for Sunday, June, 2, 2024

CVRD Chart by TradingView

Madison Covered Call ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$19.49$19.67
+0.90%		$19.67$19.67245 shs$74.35 million
05/30/2024$19.49$19.49
+0.02%		$19.49$19.4954 shs$73.69 million
05/29/2024$19.69$19.49
-1.00%		$19.49$19.4954 shs$73.67 million
05/28/2024$19.73$19.69
-0.21%		$19.69$19.6949 shs$74.42 million
05/27/2024$19.73$19.73$19.77$19.73700 shs$74.58 million
05/24/2024$19.74$19.73
-0.05%		$19.77$19.73703 shs$74.58 million
05/23/2024$19.97$19.74
-1.15%		$19.74$19.7435 shs$74.62 million
05/22/2024$19.98$19.97
-0.05%		$19.97$19.973 shs$75.49 million
05/21/2024$20.00$19.98
-0.10%		$19.98$19.98133 shs$75.52 million
05/20/2024$20.03$20.00
-0.13%		$20.06$20.00244 shs$75.60 million
05/17/2024$20.02$20.03
+0.03%		$20.03$20.03101 shs$75.70 million
05/16/2024$19.98$20.02
+0.20%		$20.02$20.021 shs$75.68 million
05/15/2024$19.88$19.98
+0.50%		$19.98$19.9817 shs$75.52 million
05/14/2024$19.86$19.88
+0.09%		$19.88$19.88254 shs$75.15 million
05/13/2024$19.87$19.86
-0.04%		$19.86$19.8150,193 shs$75.08 million
05/10/2024$19.77$19.87
+0.48%		$19.91$19.836,174 shs$75.11 million
05/08/2024$19.64$19.68
+0.20%		$19.68$19.6819 shs$74.39 million
05/07/2024$19.57$19.64
+0.36%		$19.64$19.64146 shs$74.24 million
05/06/2024$19.48$19.57
+0.45%		$19.57$19.5713 shs$73.97 million
05/03/2024$19.36$19.48
+0.62%		$19.48$19.4877 shs$73.64 million
05/02/2024$19.37$19.36
-0.05%		$19.36$19.3638 shs$73.18 million
05/01/2024$19.33$19.37
+0.21%		$19.37$19.374 shs$73.22 million
04/30/2024$19.52$19.33
-0.97%		$19.33$19.331 shs$73.07 million
04/29/2024$19.47$19.52
+0.25%		$19.52$19.524 shs$73.79 million
04/26/2024$19.38$19.47
+0.46%		$19.47$19.473 shs$73.60 million
04/25/2024$19.50$19.38
-0.62%		$19.38$19.383 shs$73.26 million
04/24/2024$19.47$19.50
+0.17%		$19.50$19.5013 shs$73.71 million
04/23/2024$19.29$19.47
+0.92%		$19.47$19.476 shs$73.59 million
04/22/2024$19.19$19.29
+0.54%		$19.39$19.29381 shs$72.92 million
04/19/2024$19.17$19.21
+0.21%		$19.21$19.21645 shs$0.00
04/18/2024$19.24$19.17
-0.36%		$19.17$19.174 shs$0.00
04/17/2024$19.28$19.24
-0.19%		$19.24$19.247 shs$0.00
04/16/2024$19.30$19.28
-0.14%		$19.34$19.20103,522 shs$0.00
04/15/2024$19.39$19.30
-0.45%		$19.30$19.3031 shs$0.00
04/12/2024$19.66$19.39
-1.37%		$19.39$19.392 shs$0.00
04/11/2024$19.65$19.66
+0.05%		$19.66$19.664 shs$0.00
04/10/2024$19.84$19.65
-0.96%		$19.65$19.653 shs$0.00
04/09/2024$19.77$19.84
+0.38%		$19.84$19.8413 shs$0.00
04/08/2024$19.78$19.77
-0.09%		$19.77$19.7711 shs$0.00
04/05/2024$19.70$19.78
+0.42%		$19.78$19.7877 shs$0.00
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/04/2024$19.84$19.70
-0.71%		$19.72$19.703,629 shs$0.00
04/03/2024$19.85$19.84
-0.05%		$19.84$19.84923 shs$0.00
04/02/2024$19.94$19.85
-0.45%		$19.85$19.8532 shs$0.00
04/01/2024$19.94$19.94
0.00%		$19.94$19.882,439 shs$0.00
03/29/2024$19.94$19.94
+0.00%		$19.94$19.9446 shs$0.00
03/28/2024$19.88$19.94
+0.30%		$19.94$19.9446 shs$0.00
03/27/2024$19.75$19.88
+0.66%		$19.88$19.78651 shs$0.00
03/26/2024$21.18$19.75
-6.73%		$19.83$19.758,142 shs$0.00
03/22/2024$21.20$21.16
-0.19%		$21.16$21.167 shs$0.00
03/21/2024$21.14$21.20
+0.28%		$21.22$21.20190 shs$0.00
03/20/2024$21.06$21.14
+0.38%		$21.14$21.142 shs$0.00
03/19/2024$21.04$21.06
+0.11%		$21.06$21.06200 shs$0.00
03/18/2024$20.99$21.04
+0.22%		$21.04$21.0411 shs$0.00
03/15/2024$21.08$20.99
-0.43%		$20.99$20.99101 shs$0.00
03/14/2024$21.15$21.08
-0.33%		$21.08$21.081 shs$0.00
03/13/2024$21.11$21.15
+0.19%		$21.15$21.1559 shs$0.00
03/12/2024$21.07$21.11
+0.18%		$21.11$21.117 shs$0.00
03/08/2024$20.94$20.98
+0.17%		$20.98$20.9650,002 shs$0.00
03/07/2024$20.90$20.94
+0.19%		$20.94$20.942 shs$0.00
03/06/2024$20.85$20.90
+0.24%		$20.90$20.905 shs$0.00
03/05/2024$20.88$20.85
-0.12%		$20.85$20.8050,004 shs$0.00
03/04/2024$20.90$20.88
-0.10%		$20.88$20.812,006 shs$0.00
03/01/2024$20.88$20.90
+0.10%		$20.90$20.9014 shs$0.00

Related Companies:
This page (NYSEARCA:CVRD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Write this ticker symbol down…
StocksToTrade