Stockscreener 앱 받기
17.40
0.31%
-0.0544
시간 외 거래:
17.40
-0.0013
-0.01%
Madison Covered Call Etf 주식 (CVRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $17.45 | $17.40 | $0.0487 | 302.0 | -0.31% |
| 2025-05-05 | $17.46 | $17.46 | $0.00 | 47.00 | -0.30% |
| 2025-05-02 | $17.51 | $17.44 | $0.068 | 201.0 | +1.62% |
| 2025-05-01 | $17.23 | $17.23 | $0.00 | 10.00 | +0.14% |
| 2025-04-30 | $17.20 | $17.20 | $0.00 | 18.00 | -0.06% |
| 2025-04-29 | $17.21 | $17.21 | $0.00 | 9.00 | +0.56% |
| 2025-04-28 | $17.12 | $16.98 | $0.1373 | 1,241.0 | +0.18% |
| 2025-04-25 | $17.14 | $17.09 | $0.0528 | 532.0 | +0.02% |
| 2025-04-24 | $17.08 | $17.08 | $0.00 | 10.00 | +1.79% |
| 2025-04-23 | $16.78 | $16.78 | $0.00 | 53.00 | +1.27% |
| 2025-04-22 | $16.57 | $16.28 | $0.2922 | 61,645.0 | +1.92% |
| 2025-04-21 | $16.26 | $16.26 | $0.00 | 56.00 | -1.54% |
| 2025-04-17 | $16.55 | $16.51 | $0.0354 | 118.0 | +0.98% |
| 2025-04-16 | $16.35 | $16.35 | $0.00 | 12.00 | -1.66% |
| 2025-04-15 | $16.81 | $16.63 | $0.1786 | 61,329.0 | -0.33% |
| 2025-04-14 | $16.68 | $16.67 | $0.0147 | 100,156.0 | +0.98% |
| 2025-04-11 | $16.52 | $16.52 | $0.00 | 34.00 | +1.64% |
| 2025-04-10 | $16.27 | $16.26 | $0.013 | 266.0 | -3.75% |
| 2025-04-09 | $16.89 | $15.66 | $1.23 | 522.0 | +8.22% |
| 2025-04-08 | $15.81 | $15.61 | $0.2001 | 174.0 | -2.31% |
Madison Covered Call Etf 주식 (CVRD) 연도별 가격 이력
이 심층 분석에서는 Madison Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madison Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.51 | $17.23 | $0.279 | 862.0 | +1.14% |
| 2025-04 | $17.74 | $15.61 | $2.13 | 227,218.0 | -2.31% |
| 2025-03 | $18.35 | $17.56 | $0.7898 | 8,013.0 | -4.74% |
| 2025-02 | $18.91 | $18.33 | $0.5834 | 198,971.0 | -1.92% |
| 2025-01 | $19.10 | $18.29 | $0.8109 | 150,108.0 | +0.42% |
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.82 | $18.72 | $1.10 | 443,210.0 | -5.14% |
| 2024-11 | $19.79 | $19.39 | $0.3955 | 3,299.0 | +2.16% |
| 2024-10 | $19.62 | $19.37 | $0.2472 | 315,808.0 | -0.65% |
| 2024-09 | $19.84 | $19.15 | $0.6864 | 14,845.0 | -0.21% |
| 2024-08 | $19.54 | $18.49 | $1.05 | 2,318.0 | +1.26% |
| 2024-07 | $19.30 | $18.80 | $0.4995 | 2,750.0 | +2.22% |
| 2024-06 | $19.88 | $18.88 | $0.9988 | 1,154.0 | -4.03% |
| 2024-05 | $20.06 | $19.36 | $0.7043 | 58,357.0 | +1.77% |
| 2024-04 | $19.94 | $19.17 | $0.771 | 111,742.0 | -3.08% |
| 2024-03 | $21.22 | $19.75 | $1.47 | 111,451.0 | -4.52% |
| 2024-02 | $20.88 | $20.56 | $0.3205 | 2,267.0 | +1.31% |
| 2024-01 | $20.78 | $20.56 | $0.2164 | 8,862.0 | -0.70% |
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.95 | $20.53 | $0.4245 | 12,838.0 | +1.37% |
| 2023-11 | $20.52 | $19.56 | $0.9587 | 3,182.0 | +4.96% |
| 2023-10 | $19.86 | $19.21 | $0.644 | 2,184.0 | +0.00% |
0.67%
자본화:
|
볼륨(24시간):