Get the Stockscreener App
18.94
0.25%
0.0463
Madison Covered Call Etf Stock (CVRD) Price History
The historical daily chart and data for Madison Covered Call Etf stock (CVRD), show that the latest closing stock price as of August 21, 2026, is $18.94.
- Madison Covered Call Etf all-time high stock price is $22.40, occurred on December 15, 2025.
- The lowest Madison Covered Call Etf stock price recorded was $0.00 on May 07, 2024. Since then, Madison Covered Call Etf's stock price has risen over to $18.94 now.
- The 52-week high stock price for CVRD is $22.40, representing a 18.27% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for CVRD is $17.56, indicating a -7.27% decrease from the current share price, occurred on June 30, 2026.
The table below shows more information about CVRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2026 | $18.94 | $18.94 | $0.00 | 9.00 | +0.25% |
| Aug 19, 2026 | $18.89 | $18.89 | $0.00 | 14.00 | +0.71% |
| Aug 18, 2026 | $18.76 | $18.75 | $0.0094 | 25,026.0 | -0.00% |
| Aug 17, 2026 | $18.76 | $18.76 | $0.00 | 16.00 | -0.67% |
| Aug 14, 2026 | $18.89 | $18.89 | $0.00 | 40.00 | +0.01% |
| Aug 13, 2026 | $18.88 | $18.88 | $0.00 | 13.00 | +0.55% |
| Aug 12, 2026 | $18.78 | $18.78 | $0.00 | 14.00 | -0.25% |
| Aug 11, 2026 | $18.83 | $18.83 | $0.00 | 13.00 | +0.26% |
| Aug 10, 2026 | $18.78 | $18.78 | $0.00 | 29.00 | +0.54% |
| Aug 07, 2026 | $18.68 | $18.68 | $0.00 | 4.00 | +0.66% |
| Aug 06, 2026 | $18.55 | $18.55 | $0.00 | 17.00 | +1.13% |
| Aug 05, 2026 | $18.35 | $18.35 | $0.00 | 20.00 | -0.22% |
| Aug 04, 2026 | $18.39 | $18.39 | $0.00 | 14.00 | +0.59% |
| Aug 03, 2026 | $18.74 | $18.28 | $0.4618 | 116.0 | +0.44% |
| Jul 30, 2026 | $18.20 | $18.20 | $0.00 | 12.00 | +0.02% |
| Jul 29, 2026 | $18.20 | $18.12 | $0.075 | 110.0 | -0.19% |
| Jul 28, 2026 | $18.23 | $18.18 | $0.0493 | 155.0 | +0.81% |
| Jul 27, 2026 | $18.10 | $18.03 | $0.07 | 51,012.0 | +0.61% |
Madison Covered Call Etf Stock (CVRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madison Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madison Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madison Covered Call Etf Stock (CVRD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $18.94 | $18.28 | $0.661 | 25,354.0 | +4.07% |
| Jul, 2026 | $18.23 | $17.72 | $0.5098 | 141,571.0 | +3.62% |
| Jun, 2026 | $18.92 | $17.56 | $1.36 | 30,912.0 | -6.67% |
| May, 2026 | $18.82 | $18.37 | $0.4507 | 1,389.0 | +0.18% |
| Apr, 2026 | $18.78 | $17.87 | $0.9114 | 25,912.0 | +4.93% |
| Mar, 2026 | $18.73 | $17.56 | $1.17 | 51,849.0 | -5.40% |
| Feb, 2026 | $18.93 | $18.50 | $0.4253 | 37,797.0 | +0.49% |
| Jan, 2026 | $18.94 | $18.45 | $0.4938 | 3,109.0 | +2.18% |
Madison Covered Call Etf Stock (CVRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $18.07 | $4.33 | 144,551.0 | -0.46% |
| Nov, 2025 | $18.62 | $17.77 | $0.8454 | 203,422.0 | +0.85% |
| Oct, 2025 | $18.93 | $18.34 | $0.5951 | 19,793.0 | -0.60% |
| Sep, 2025 | $18.97 | $18.48 | $0.4919 | 112,280.0 | -2.82% |
| Aug, 2025 | $19.12 | $18.40 | $0.72 | 70,558.0 | +2.51% |
| Jul, 2025 | $19.07 | $18.64 | $0.4332 | 47,660.0 | +0.30% |
| Jun, 2025 | $18.81 | $18.20 | $0.6126 | 4,355.0 | +2.36% |
| May, 2025 | $18.50 | $17.23 | $1.27 | 156,293.0 | +5.53% |
| Apr, 2025 | $17.74 | $15.61 | $2.13 | 227,218.0 | -2.31% |
| Mar, 2025 | $18.35 | $17.56 | $0.7898 | 8,013.0 | -4.74% |
| Feb, 2025 | $18.91 | $18.33 | $0.5834 | 198,971.0 | -1.92% |
| Jan, 2025 | $19.10 | $18.29 | $0.8109 | 150,108.0 | +0.42% |
Madison Covered Call Etf Stock (CVRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.82 | $18.72 | $1.10 | 443,210.0 | -5.14% |
| Nov, 2024 | $19.79 | $19.39 | $0.3955 | 3,299.0 | +2.16% |
| Oct, 2024 | $19.62 | $19.37 | $0.2472 | 315,808.0 | -0.65% |
| Sep, 2024 | $19.84 | $19.15 | $0.6864 | 14,845.0 | -0.21% |
| Aug, 2024 | $19.54 | $18.49 | $1.05 | 2,318.0 | +1.26% |
| Jul, 2024 | $19.30 | $18.80 | $0.4995 | 2,750.0 | +2.22% |
| Jun, 2024 | $19.88 | $18.88 | $0.9988 | 1,154.0 | -4.03% |
| May, 2024 | $20.06 | $19.36 | $0.7043 | 58,357.0 | +1.77% |
| Apr, 2024 | $19.94 | $19.17 | $0.771 | 111,742.0 | -3.08% |
| Mar, 2024 | $21.22 | $19.75 | $1.47 | 111,451.0 | -4.52% |
| Feb, 2024 | $20.88 | $20.56 | $0.3205 | 2,267.0 | +1.31% |
| Jan, 2024 | $20.78 | $20.56 | $0.2164 | 8,862.0 | -0.70% |
0.38%
Cap:
|
Volume (24h):