ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Madison Covered Call ETF

Madison Covered Call ETF (CVRD)

18.6436
0.0546
(0.29%)
Closed January 14 4:00PM
18.6436
0.00
(0.00%)
After Hours: 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.3264-1.7206114918318.9718.9718.2979118.61554866SP
4-0.9964-5.073319755619.6419.6418.29661219.10569398SP
12-0.8345-4.2842987765719.478119.9518.29899419.58344189SP
26-0.4964-2.5935214211119.1420.4518.29618719.56920207SP
52-2.2164-10.625119846620.8621.3818.29426819.69043604SP
156-1.4764-7.33797216720.1221.3818.291343020.11984536SP
260-1.4764-7.33797216720.1221.3818.291343020.11984536SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173689740018.64360.050.2918.4918.643618.49174
173681100018.5890.070.3818.2918.58918.292789
173655180018.5191-0.32-1.6818.519118.519118.519159
173637900018.8361-0.03-0.1818.836118.836118.83615
173629260018.8692-0.07-0.3818.9718.9718.8692310
173620620018.94190.070.3518.8819.051918.881382
173594700018.8750.120.6418.919418.929618.875588
173586060018.7547-0.02-0.0918.8518.8518.7547201
173568780018.7712-0-0.0118.6118.7818.61439
173560140018.7722-0.09-0.5018.9218.9218.7722203
173534220018.8664-0.08-0.4318.9518.9518.8664245
173525580018.9477-0.44-2.2919.319.318.72460
173507784019.39170.060.3219.3319.419.331506
173499660019.330.050.2619.3819.3819.231310
173473740019.27940.160.8419.1719.319.17288
173465100019.1188-0-0.0019.2719.2719.11101030
173456460019.119-0.33-1.6819.470419.470419.119946
173447820019.446-0.09-0.4819.6419.6419.446639
173439180019.54-0.05-0.2619.6419.6419.54593
173413260019.5914-0.08-0.4119.6719.6719.59142574
173404620019.6714-0.04-0.2019.6419.671419.6430013
173395980019.71150.020.1119.6719.711519.6762
173387340019.6902-0.02-0.1219.667219.690219.667260133
173378700019.71310.010.0619.777219.777219.71311626
173352780019.7021-0.02-0.0819.7719.7719.67173
173344140019.7176-0.02-0.1119.719.7519.7100577
173335500019.73950.010.0419.7519.7919.7395621
173326860019.7321-0.09-0.4619.8219.8219.732121
173318220019.82290.030.1719.8319.8319.81140020
173291784019.790.060.2919.9519.9519.7961
173275020019.73310.040.1919.8919.8919.733145
173266380019.6956-0.06-0.2919.9119.9119.6943233
173257740019.75310.110.5719.7219.753119.72761
173231820019.64070.060.3219.640719.640719.64073
173223180019.57860.070.3519.4519.578619.45266
173214540019.509700.0119.3819.509719.38107
173205900019.5081-0.04-0.2219.508119.508119.508113
173197260019.55180.080.3919.719.719.551833
173171340019.4757-0.1-0.5119.5219.5219.47576
173162700019.5758-0.03-0.1719.6719.6719.5401129
173154060019.60970.040.2119.7619.7619.609714
173145420019.5687-0.06-0.3019.568719.568719.568763
173136780019.6278-0.03-0.1419.8219.8219.627812
173110860019.65470.010.0319.7719.7719.65471039
173102220019.64860.030.1419.648619.648619.648670
173093580019.62210.130.6619.622119.622119.62219
173084940019.49370.060.3119.493719.493719.493715
173076300019.43290.040.2019.5619.5619.4329178
173050020019.39450.020.1219.394519.394519.3945133
173041380019.3713-0.13-0.6519.4919.4919.3713110
173032740019.49760.020.0919.519.5119.4976153
173024100019.4804-0.03-0.1419.5319.5519.4804501
173015460019.50840.010.0619.4419.5719.44510
172989540019.4969-0.04-0.2219.496919.496919.496989
172980900019.53920.030.1819.539219.539219.539276
172972260019.5049-0.02-0.1219.504919.504919.5049118
172963620019.52840.010.0619.478119.528419.478150103
172954980019.5169-0.09-0.4419.5719.5819.46011468
172929060019.60360.030.1719.7619.7619.603645
172920420019.5699-0.05-0.2319.5719.5719.56200112
172911780019.61550.040.2019.619.615519.643
172903140019.5758-0.04-0.2219.7919.7919.575817

Your Recent History

Delayed Upgrade Clock