ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Madison Covered Call ETF

Madison Covered Call ETF (CVRD)

19.1536
-0.1561
(-0.81%)
Closed September 08 4:00PM
19.24
0.0864
(0.45%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.3857-1.9739704083619.539319.539319.241719.4128902SP
40.21361.127771911318.9420.4518.95319.39894802SP
12-0.5164-2.6253177427619.6720.4518.492810319.020927SP
26-1.9364-9.1816026552921.0921.3818.4928192819.81320023SP
52-1.0964-5.4143209876520.2521.3818.4928515820.27137508SP
156-0.9664-4.8031809145120.1221.3818.49281628220.22841376SP
260-0.9664-4.8031809145120.1221.3818.49281628220.22841376SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172566180019.1536-0.16-0.8119.4619.4619.1536102
172557540019.3097-0.04-0.1819.309719.309719.309712
172548900019.345-0.19-0.9919.4519.4519.34519
172540260019.539300.0019.539319.539319.539320
172505700019.53930.030.1419.539319.539319.53930
172497060019.51240.070.3619.512419.512419.51246
172488420019.4429-0.05-0.2419.442919.442919.44292
172479780019.4899-0.04-0.2120.4520.4519.489944
172471140019.53080.040.1819.530819.530819.530811
172445220019.49570.10.4919.495719.495719.49571
172436580019.3997-0.09-0.4419.399719.399719.3997105
172427940019.48470.080.4019.519.519.48416
172419300019.4074-0.02-0.1019.407419.407419.40749
172410660019.42650.060.2919.2119.426519.2119
172384740019.37050.030.1719.370519.370519.3705192
172376100019.33810.21.0619.338119.338119.338115
172367460019.13610.060.3218.9119.136118.9122
172358820019.07510.170.8819.075119.075119.075110
172350180018.9078-0.04-0.1918.918.907818.932
172324260018.94460.010.0718.9418.944618.9427
172315620018.93210.331.7518.918.932118.989
172306980018.6056-0.07-0.4018.8918.8918.6056165
172298340018.68020.191.0118.7618.7918.6802246
172289700018.4928-0.37-1.9818.6918.6918.4928176
172263780018.866-0.32-1.6918.918.9118.866108
172255140019.19-0.11-0.5519.3919.3919.19614
172246500019.29660.090.4819.296619.296619.29664
172237860019.20350.070.3819.203519.203519.20354
172229220019.130200.0219.130219.130219.130212
172203300019.1260.110.5819.2119.2119.126347
172194660019.01650.030.1818.919.016518.94
172186020018.983-0.09-0.4919.0719.0718.983151
172177380019.07740.040.2319.1719.1719.0774127
172168740019.033800.0019.033819.033819.03388
172142820019.0338-0.12-0.6419.033819.033819.03384
172134180019.157-0.09-0.4719.2719.2719.15722
172125540019.247-0.05-0.2819.24719.24719.24781
172116900019.30060.180.9519.2719.300619.2712
172108260019.1196-0.01-0.0419.1419.1419.119632
172082340019.12670.10.5419.1419.2119.126715
172073700019.02320.130.7118.919.023218.9105
172065060018.88970.110.6018.918.918.84208
172056420018.7767-0.04-0.2018.8918.8918.776747
172047780018.8144-0.01-0.0318.8918.8918.814417
172021860018.8202-0.02-0.1318.7618.8618.76626
172004064018.8450.020.1318.918.918.84583
171995940018.82040.020.1018.8718.8718.8204857
171987300018.8011-0.08-0.4019.1119.1118.801131
171961380018.8768-0.01-0.0718.9318.9318.876888
171952740018.8898-0.02-0.0919.0619.0618.889897
171944100018.9073-0.85-4.3119.0419.0418.9073257
171935460019.7595-0.12-0.5820.0420.0419.75951
171926820019.87560.030.1619.875619.875619.87569
171900900019.8430.110.5619.8919.8919.843127
171892260019.73290.120.6319.732919.732919.732926
171874980019.60910.020.1219.7419.7419.60916
171866340019.58620.080.4219.6419.6419.586212
171840420019.5037-0.02-0.0919.6719.6719.503712
171831780019.5208-0.13-0.6619.5819.5819.520857
171823140019.65130.020.1019.8919.8919.651315
171814500019.6309-0.08-0.3919.630919.630919.63092
171805860019.70820.030.1619.719.708219.735

Your Recent History

Delayed Upgrade Clock