Scarica l'app Stockscreener
18.99
0.42%
-0.0799
Storico Dei Prezzi Delle Azioni Di Madison Covered Call Etf (CVRD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $19.04 | $18.97 | $0.07 | 317.0 | -0.42% |
| 2025-12-11 | $19.07 | $19.07 | $0.00 | 62.00 | +0.70% |
| 2025-12-10 | $18.94 | $18.82 | $0.1156 | 460.0 | +0.61% |
| 2025-12-09 | $18.82 | $18.81 | $0.0116 | 138.0 | -0.04% |
| 2025-12-08 | $18.85 | $18.79 | $0.06 | 1,042.0 | -0.45% |
| 2025-12-05 | $18.92 | $18.92 | $0.005 | 128.0 | +0.36% |
| 2025-12-04 | $18.85 | $18.85 | $0.00 | 24.00 | -0.07% |
| 2025-12-03 | $18.86 | $18.86 | $0.00 | 56.00 | +0.97% |
| 2025-12-02 | $18.68 | $18.61 | $0.0679 | 1,138.0 | +0.33% |
| 2025-12-01 | $18.62 | $18.58 | $0.0367 | 111.0 | +0.01% |
| 2025-11-28 | $18.62 | $18.50 | $0.1154 | 113.0 | +0.65% |
| 2025-11-26 | $18.50 | $18.40 | $0.0954 | 1,063.0 | +0.67% |
| 2025-11-25 | $18.37 | $18.22 | $0.1516 | 113.0 | +0.77% |
| 2025-11-24 | $18.23 | $18.13 | $0.1009 | 118.0 | +0.16% |
| 2025-11-21 | $18.20 | $17.77 | $0.4321 | 109.0 | +1.51% |
| 2025-11-20 | $17.93 | $17.93 | $0.00 | 13.00 | -1.10% |
| 2025-11-19 | $18.13 | $18.10 | $0.0295 | 161.0 | -0.25% |
| 2025-11-18 | $18.18 | $18.09 | $0.09 | 161.0 | -0.15% |
| 2025-11-17 | $18.36 | $18.11 | $0.2545 | 120,419.0 | -0.80% |
| 2025-11-14 | $18.35 | $18.35 | $0.00 | 14.00 | -0.26% |
Madison Covered Call Etf Stock (CVRD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Madison Covered Call Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CVRD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Madison Covered Call Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Madison Covered Call Etf Storia dei prezzi delle azioni (CVRD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $19.07 | $18.58 | $0.4876 | 3,793.0 | +2.00% |
| 2025-11 | $18.62 | $17.77 | $0.8454 | 203,422.0 | +0.85% |
| 2025-10 | $18.93 | $18.34 | $0.5951 | 19,793.0 | -0.60% |
| 2025-09 | $18.97 | $18.48 | $0.4919 | 112,280.0 | -2.82% |
| 2025-08 | $19.12 | $18.40 | $0.72 | 70,558.0 | +2.51% |
| 2025-07 | $19.07 | $18.64 | $0.4332 | 47,660.0 | +0.30% |
| 2025-06 | $18.81 | $18.20 | $0.6126 | 4,355.0 | +2.36% |
| 2025-05 | $18.50 | $17.23 | $1.27 | 156,293.0 | +5.53% |
| 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 Storia dei prezzi delle azioni (CVRD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (CVRD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.33%
Capitalizzazione:
|
Volume (24 ore):