Get the Stockscreener App
18.55
0.52%
-0.0974
After Hours:
18.52
-0.0299
-0.16%
Madison Covered Call Etf Stock (CVRD) Price History
The historical daily chart and data for Madison Covered Call Etf stock (CVRD), show that the latest closing stock price as of February 07, 2025, is $18.55.
- Madison Covered Call Etf all-time high stock price is $21.22, occurred on March 21, 2024.
- The lowest Madison Covered Call Etf stock price recorded was $0.00 on May 07, 2024. Since then, Madison Covered Call Etf's stock price has risen over to $18.55 now.
- The 52-week high stock price for CVRD is $21.22, representing a 14.39% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CVRD is $18.29, indicating a -1.40% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about CVRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.55 | $18.54 | $0.01 | 7,310.0 | -0.52% |
| Feb 06, 2025 | $18.67 | $18.59 | $0.0799 | 566.0 | -0.07% |
| Feb 05, 2025 | $18.68 | $18.60 | $0.08 | 104,845.0 | -0.16% |
| Feb 04, 2025 | $18.69 | $18.69 | $0.00 | 155.0 | -0.38% |
| Feb 03, 2025 | $18.81 | $18.76 | $0.05 | 464.0 | -0.48% |
| Jan 31, 2025 | $19.00 | $18.85 | $0.1501 | 598.0 | -0.58% |
| Jan 30, 2025 | $19.05 | $18.96 | $0.0899 | 120.0 | +0.09% |
| Jan 29, 2025 | $18.94 | $18.94 | $0.00 | 54.00 | +0.11% |
| Jan 28, 2025 | $18.92 | $18.92 | $0.00 | 9.00 | -0.54% |
| Jan 27, 2025 | $19.03 | $19.03 | $0.00 | 100.0 | -0.15% |
| Jan 24, 2025 | $19.09 | $19.03 | $0.06 | 80,468.0 | -0.25% |
| Jan 23, 2025 | $19.10 | $19.10 | $0.00 | 16.00 | +0.11% |
| Jan 22, 2025 | $19.08 | $19.08 | $0.00 | 42.00 | -0.03% |
| Jan 21, 2025 | $19.09 | $19.09 | $0.00 | 87.00 | +0.65% |
| Jan 17, 2025 | $18.96 | $18.96 | $0.00 | 16.00 | +0.54% |
| Jan 16, 2025 | $18.91 | $18.84 | $0.07 | 2,051.0 | +0.31% |
| Jan 15, 2025 | $18.90 | $18.79 | $0.1099 | 61,038.0 | +0.85% |
| Jan 14, 2025 | $18.64 | $18.64 | $0.00 | 174.0 | +0.29% |
| Jan 13, 2025 | $18.59 | $18.29 | $0.299 | 2,789.0 | +0.38% |
| Jan 10, 2025 | $18.52 | $18.52 | $0.00 | 59.00 | -1.68% |
| Jan 08, 2025 | $18.84 | $18.84 | $0.00 | 5.00 | -0.18% |
Madison Covered Call Etf Stock (CVRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madison Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madison Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madison Covered Call Etf Stock (CVRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.81 | $18.54 | $0.27 | 120,650.0 | -1.59% |
| Jan, 2025 | $19.10 | $18.29 | $0.8109 | 150,108.0 | +0.42% |
Madison Covered Call Etf Stock (CVRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.82 | $18.72 | $1.10 | 443,210.0 | -5.14% |
| Nov, 2024 | $19.79 | $19.39 | $0.3955 | 3,299.0 | +2.16% |
| Oct, 2024 | $19.62 | $19.37 | $0.2472 | 315,808.0 | -0.65% |
| Sep, 2024 | $19.84 | $19.15 | $0.6864 | 14,845.0 | -0.21% |
| Aug, 2024 | $19.54 | $18.49 | $1.05 | 2,318.0 | +1.26% |
| Jul, 2024 | $19.30 | $18.80 | $0.4995 | 2,750.0 | +2.22% |
| Jun, 2024 | $19.88 | $18.88 | $0.9988 | 1,154.0 | -4.03% |
| May, 2024 | $20.06 | $19.36 | $0.7043 | 58,357.0 | +1.77% |
| Apr, 2024 | $19.94 | $19.17 | $0.771 | 111,742.0 | -3.08% |
| Mar, 2024 | $21.22 | $19.75 | $1.47 | 111,451.0 | -4.52% |
| Feb, 2024 | $20.88 | $20.56 | $0.3205 | 2,267.0 | +1.31% |
| Jan, 2024 | $20.78 | $20.56 | $0.2164 | 8,862.0 | -0.70% |
Madison Covered Call Etf Stock (CVRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.95 | $20.53 | $0.4245 | 12,838.0 | +1.37% |
| Nov, 2023 | $20.52 | $19.56 | $0.9587 | 3,182.0 | +4.96% |
| Oct, 2023 | $19.86 | $19.21 | $0.644 | 2,184.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):