Madison Covered Call ETF (CVRD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3264 | -1.72061149183 | 18.97 | 18.97 | 18.29 | 791 | 18.61554866 | SP |
| 4 | -0.9964 | -5.0733197556 | 19.64 | 19.64 | 18.29 | 6612 | 19.10569398 | SP |
| 12 | -0.8345 | -4.28429877657 | 19.4781 | 19.95 | 18.29 | 8994 | 19.58344189 | SP |
| 26 | -0.4964 | -2.59352142111 | 19.14 | 20.45 | 18.29 | 6187 | 19.56920207 | SP |
| 52 | -2.2164 | -10.6251198466 | 20.86 | 21.38 | 18.29 | 4268 | 19.69043604 | SP |
| 156 | -1.4764 | -7.337972167 | 20.12 | 21.38 | 18.29 | 13430 | 20.11984536 | SP |
| 260 | -1.4764 | -7.337972167 | 20.12 | 21.38 | 18.29 | 13430 | 20.11984536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 18.6436 | 0.05 | 0.29 | 18.49 | 18.6436 | 18.49 | 174 |
| 1736811000 | 18.589 | 0.07 | 0.38 | 18.29 | 18.589 | 18.29 | 2789 |
| 1736551800 | 18.5191 | -0.32 | -1.68 | 18.5191 | 18.5191 | 18.5191 | 59 |
| 1736379000 | 18.8361 | -0.03 | -0.18 | 18.8361 | 18.8361 | 18.8361 | 5 |
| 1736292600 | 18.8692 | -0.07 | -0.38 | 18.97 | 18.97 | 18.8692 | 310 |
| 1736206200 | 18.9419 | 0.07 | 0.35 | 18.88 | 19.0519 | 18.88 | 1382 |
| 1735947000 | 18.875 | 0.12 | 0.64 | 18.9194 | 18.9296 | 18.875 | 588 |
| 1735860600 | 18.7547 | -0.02 | -0.09 | 18.85 | 18.85 | 18.7547 | 201 |
| 1735687800 | 18.7712 | -0 | -0.01 | 18.61 | 18.78 | 18.61 | 439 |
| 1735601400 | 18.7722 | -0.09 | -0.50 | 18.92 | 18.92 | 18.7722 | 203 |
| 1735342200 | 18.8664 | -0.08 | -0.43 | 18.95 | 18.95 | 18.8664 | 245 |
| 1735255800 | 18.9477 | -0.44 | -2.29 | 19.3 | 19.3 | 18.72 | 460 |
| 1735077840 | 19.3917 | 0.06 | 0.32 | 19.33 | 19.4 | 19.33 | 1506 |
| 1734996600 | 19.33 | 0.05 | 0.26 | 19.38 | 19.38 | 19.23 | 1310 |
| 1734737400 | 19.2794 | 0.16 | 0.84 | 19.17 | 19.3 | 19.17 | 288 |
| 1734651000 | 19.1188 | -0 | -0.00 | 19.27 | 19.27 | 19.11 | 101030 |
| 1734564600 | 19.119 | -0.33 | -1.68 | 19.4704 | 19.4704 | 19.119 | 946 |
| 1734478200 | 19.446 | -0.09 | -0.48 | 19.64 | 19.64 | 19.446 | 639 |
| 1734391800 | 19.54 | -0.05 | -0.26 | 19.64 | 19.64 | 19.54 | 593 |
| 1734132600 | 19.5914 | -0.08 | -0.41 | 19.67 | 19.67 | 19.5914 | 2574 |
| 1734046200 | 19.6714 | -0.04 | -0.20 | 19.64 | 19.6714 | 19.64 | 30013 |
| 1733959800 | 19.7115 | 0.02 | 0.11 | 19.67 | 19.7115 | 19.67 | 62 |
| 1733873400 | 19.6902 | -0.02 | -0.12 | 19.6672 | 19.6902 | 19.6672 | 60133 |
| 1733787000 | 19.7131 | 0.01 | 0.06 | 19.7772 | 19.7772 | 19.7131 | 1626 |
| 1733527800 | 19.7021 | -0.02 | -0.08 | 19.77 | 19.77 | 19.67 | 173 |
| 1733441400 | 19.7176 | -0.02 | -0.11 | 19.7 | 19.75 | 19.7 | 100577 |
| 1733355000 | 19.7395 | 0.01 | 0.04 | 19.75 | 19.79 | 19.7395 | 621 |
| 1733268600 | 19.7321 | -0.09 | -0.46 | 19.82 | 19.82 | 19.7321 | 21 |
| 1733182200 | 19.8229 | 0.03 | 0.17 | 19.83 | 19.83 | 19.81 | 140020 |
| 1732917840 | 19.79 | 0.06 | 0.29 | 19.95 | 19.95 | 19.79 | 61 |
| 1732750200 | 19.7331 | 0.04 | 0.19 | 19.89 | 19.89 | 19.7331 | 45 |
| 1732663800 | 19.6956 | -0.06 | -0.29 | 19.91 | 19.91 | 19.6943 | 233 |
| 1732577400 | 19.7531 | 0.11 | 0.57 | 19.72 | 19.7531 | 19.72 | 761 |
| 1732318200 | 19.6407 | 0.06 | 0.32 | 19.6407 | 19.6407 | 19.6407 | 3 |
| 1732231800 | 19.5786 | 0.07 | 0.35 | 19.45 | 19.5786 | 19.45 | 266 |
| 1732145400 | 19.5097 | 0 | 0.01 | 19.38 | 19.5097 | 19.38 | 107 |
| 1732059000 | 19.5081 | -0.04 | -0.22 | 19.5081 | 19.5081 | 19.5081 | 13 |
| 1731972600 | 19.5518 | 0.08 | 0.39 | 19.7 | 19.7 | 19.5518 | 33 |
| 1731713400 | 19.4757 | -0.1 | -0.51 | 19.52 | 19.52 | 19.4757 | 6 |
| 1731627000 | 19.5758 | -0.03 | -0.17 | 19.67 | 19.67 | 19.5401 | 129 |
| 1731540600 | 19.6097 | 0.04 | 0.21 | 19.76 | 19.76 | 19.6097 | 14 |
| 1731454200 | 19.5687 | -0.06 | -0.30 | 19.5687 | 19.5687 | 19.5687 | 63 |
| 1731367800 | 19.6278 | -0.03 | -0.14 | 19.82 | 19.82 | 19.6278 | 12 |
| 1731108600 | 19.6547 | 0.01 | 0.03 | 19.77 | 19.77 | 19.6547 | 1039 |
| 1731022200 | 19.6486 | 0.03 | 0.14 | 19.6486 | 19.6486 | 19.6486 | 70 |
| 1730935800 | 19.6221 | 0.13 | 0.66 | 19.6221 | 19.6221 | 19.6221 | 9 |
| 1730849400 | 19.4937 | 0.06 | 0.31 | 19.4937 | 19.4937 | 19.4937 | 15 |
| 1730763000 | 19.4329 | 0.04 | 0.20 | 19.56 | 19.56 | 19.4329 | 178 |
| 1730500200 | 19.3945 | 0.02 | 0.12 | 19.3945 | 19.3945 | 19.3945 | 133 |
| 1730413800 | 19.3713 | -0.13 | -0.65 | 19.49 | 19.49 | 19.3713 | 110 |
| 1730327400 | 19.4976 | 0.02 | 0.09 | 19.5 | 19.51 | 19.4976 | 153 |
| 1730241000 | 19.4804 | -0.03 | -0.14 | 19.53 | 19.55 | 19.4804 | 501 |
| 1730154600 | 19.5084 | 0.01 | 0.06 | 19.44 | 19.57 | 19.44 | 510 |
| 1729895400 | 19.4969 | -0.04 | -0.22 | 19.4969 | 19.4969 | 19.4969 | 89 |
| 1729809000 | 19.5392 | 0.03 | 0.18 | 19.5392 | 19.5392 | 19.5392 | 76 |
| 1729722600 | 19.5049 | -0.02 | -0.12 | 19.5049 | 19.5049 | 19.5049 | 118 |
| 1729636200 | 19.5284 | 0.01 | 0.06 | 19.4781 | 19.5284 | 19.4781 | 50103 |
| 1729549800 | 19.5169 | -0.09 | -0.44 | 19.57 | 19.58 | 19.4601 | 1468 |
| 1729290600 | 19.6036 | 0.03 | 0.17 | 19.76 | 19.76 | 19.6036 | 45 |
| 1729204200 | 19.5699 | -0.05 | -0.23 | 19.57 | 19.57 | 19.56 | 200112 |
| 1729117800 | 19.6155 | 0.04 | 0.20 | 19.6 | 19.6155 | 19.6 | 43 |
| 1729031400 | 19.5758 | -0.04 | -0.22 | 19.79 | 19.79 | 19.5758 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
