Stockscreener 앱 받기
18.30
0.18%
-0.0338
Madison Covered Call Etf 주식 (CVRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $18.30 | $18.30 | $0.00 | 16.00 | -0.18% |
| 2026-10-13 | $18.33 | $18.33 | $0.00 | 12.00 | +0.29% |
| 2026-10-12 | $18.28 | $18.26 | $0.02 | 1,416.0 | +0.32% |
| 2026-10-09 | $18.22 | $18.18 | $0.0394 | 148.0 | +0.05% |
| 2026-10-08 | $18.21 | $18.21 | $0.00 | 23.00 | +0.63% |
| 2026-10-07 | $18.10 | $18.10 | $0.00 | 14.00 | -0.24% |
| 2026-10-06 | $18.14 | $18.13 | $0.0099 | 146.0 | +0.32% |
| 2026-10-05 | $18.08 | $18.03 | $0.0525 | 396.0 | +0.74% |
| 2026-10-02 | $17.95 | $17.92 | $0.0296 | 521.0 | +0.09% |
| 2026-10-01 | $17.98 | $17.93 | $0.0457 | 1,124.0 | -0.28% |
| 2026-09-30 | $17.98 | $17.98 | $0.00 | 34.00 | -0.05% |
| 2026-09-29 | $17.99 | $17.99 | $0.00 | 83.00 | -0.12% |
| 2026-09-28 | $18.03 | $18.01 | $0.0151 | 159.0 | -2.27% |
| 2026-09-25 | $18.43 | $18.43 | $0.00 | 68.00 | +0.35% |
| 2026-09-24 | $18.37 | $18.37 | $0.00 | 41.00 | -0.33% |
| 2026-09-23 | $18.45 | $18.43 | $0.0201 | 139.0 | -0.45% |
| 2026-09-22 | $18.52 | $18.51 | $0.0071 | 263.0 | -0.22% |
| 2026-09-21 | $18.55 | $18.48 | $0.073 | 513.0 | +0.49% |
| 2026-09-18 | $18.46 | $18.43 | $0.0329 | 1,041.0 | -0.58% |
| 2026-09-17 | $18.57 | $18.57 | $0.00 | 32.00 | +0.34% |
| 2026-09-16 | $18.51 | $18.51 | $0.00 | 15.00 | -0.76% |
| 2026-09-15 | $18.65 | $18.65 | $0.00 | 13.00 | -0.15% |
Madison Covered Call Etf 주식 (CVRD) 연도별 가격 이력
이 심층 분석에서는 Madison Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madison Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.33 | $17.92 | $0.4114 | 3,816.0 | +1.74% |
| 2026-09 | $18.99 | $17.98 | $1.00 | 3,991.0 | -4.94% |
| 2026-08 | $18.95 | $18.28 | $0.6766 | 25,630.0 | +3.22% |
| 2026-07 | $18.33 | $17.72 | $0.6086 | 141,584.0 | +4.36% |
| 2026-06 | $18.92 | $17.56 | $1.36 | 30,912.0 | -6.67% |
| 2026-05 | $18.82 | $18.37 | $0.4507 | 1,389.0 | +0.18% |
| 2026-04 | $18.78 | $17.87 | $0.9114 | 25,912.0 | +4.93% |
| 2026-03 | $18.73 | $17.56 | $1.17 | 51,849.0 | -5.40% |
| 2026-02 | $18.93 | $18.50 | $0.4253 | 37,797.0 | +0.49% |
| 2026-01 | $18.94 | $18.45 | $0.4938 | 3,109.0 | +2.18% |
Madison Covered Call Etf 주식 (CVRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $18.07 | $4.33 | 144,551.0 | -0.46% |
| 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 주식 (CVRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):