Get the Stockscreener App
19.43
0.20%
0.0384
After Hours:
19.43
-0.0029
-0.01%
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 November 04, 2024, is $19.43.
- Madison Covered Call Etf all-time high stock price is $21.22, occurred on March 21, 2024.
- 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 $19.43 now.
- The 52-week high stock price for CVRD is $21.22, representing a 9.20% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CVRD is $18.49, indicating a -4.84% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $19.43 | $19.43 | $0.00 | 191.0 | +0.20% |
| Nov 01, 2024 | $19.39 | $19.39 | $0.00 | 133.0 | +0.12% |
| Oct 31, 2024 | $19.49 | $19.37 | $0.1187 | 111.0 | -0.65% |
| Oct 30, 2024 | $19.51 | $19.50 | $0.0124 | 158.0 | +0.09% |
| Oct 29, 2024 | $19.55 | $19.48 | $0.0696 | 501.0 | -0.14% |
| Oct 28, 2024 | $19.57 | $19.51 | $0.0616 | 511.0 | +0.06% |
| Oct 25, 2024 | $19.50 | $19.50 | $0.00 | 89.00 | -0.22% |
| Oct 24, 2024 | $19.54 | $19.54 | $0.00 | 171.0 | +0.18% |
| Oct 23, 2024 | $19.50 | $19.50 | $0.00 | 118.0 | -0.12% |
| Oct 22, 2024 | $19.53 | $19.48 | $0.0503 | 50,103.0 | +0.06% |
| Oct 21, 2024 | $19.58 | $19.46 | $0.1199 | 1,468.0 | -0.44% |
| Oct 18, 2024 | $19.60 | $19.60 | $0.00 | 45.00 | +0.17% |
| Oct 17, 2024 | $19.57 | $19.56 | $0.01 | 200,112.0 | -0.23% |
| Oct 16, 2024 | $19.62 | $19.62 | $0.00 | 123.0 | +0.20% |
| Oct 15, 2024 | $19.58 | $19.58 | $0.00 | 17.00 | -0.22% |
| Oct 14, 2024 | $19.62 | $19.62 | $0.00 | 18.00 | +0.33% |
| Oct 11, 2024 | $19.55 | $19.55 | $0.00 | 0.00 | +0.41% |
| Oct 10, 2024 | $19.47 | $19.42 | $0.0539 | 60,058.0 | -0.08% |
| Oct 09, 2024 | $19.53 | $19.49 | $0.0399 | 108.0 | +0.35% |
| Oct 08, 2024 | $19.42 | $19.42 | $0.00 | 150.0 | +0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.43 | $19.39 | $0.0384 | 515.0 | +0.32% |
| 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% |
Madison Covered Call Etf Stock (CVRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.95 | $20.53 | $0.4245 | 12,838.0 | +1.37% |
| Nov, 2023 | $20.52 | $19.56 | $0.9587 | 3,182.0 | +4.96% |
| Oct, 2023 | $19.86 | $19.21 | $0.644 | 2,184.0 | +0.00% |
0.26%
0.29%
Cap:
|
Volume (24h):