Get the Stockscreener App
18.99
0.42%
-0.0799
After Hours:
18.97
-0.0177
-0.09%
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 December 12, 2025, is $18.99.
- 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 $18.99 now.
- The 52-week high stock price for CVRD is $19.64, representing a 3.44% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CVRD is $15.61, indicating a -17.80% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $19.04 | $18.97 | $0.07 | 317.0 | -0.42% |
| Dec 11, 2025 | $19.07 | $19.07 | $0.00 | 62.00 | +0.70% |
| Dec 10, 2025 | $18.94 | $18.82 | $0.1156 | 460.0 | +0.61% |
| Dec 09, 2025 | $18.82 | $18.81 | $0.0116 | 138.0 | -0.04% |
| Dec 08, 2025 | $18.85 | $18.79 | $0.06 | 1,042.0 | -0.45% |
| Dec 05, 2025 | $18.92 | $18.92 | $0.005 | 128.0 | +0.36% |
| Dec 04, 2025 | $18.85 | $18.85 | $0.00 | 24.00 | -0.07% |
| Dec 03, 2025 | $18.86 | $18.86 | $0.00 | 56.00 | +0.97% |
| Dec 02, 2025 | $18.68 | $18.61 | $0.0679 | 1,138.0 | +0.33% |
| Dec 01, 2025 | $18.62 | $18.58 | $0.0367 | 111.0 | +0.01% |
| Nov 28, 2025 | $18.62 | $18.50 | $0.1154 | 113.0 | +0.65% |
| Nov 26, 2025 | $18.50 | $18.40 | $0.0954 | 1,063.0 | +0.67% |
| Nov 25, 2025 | $18.37 | $18.22 | $0.1516 | 113.0 | +0.77% |
| Nov 24, 2025 | $18.23 | $18.13 | $0.1009 | 118.0 | +0.16% |
| Nov 21, 2025 | $18.20 | $17.77 | $0.4321 | 109.0 | +1.51% |
| Nov 20, 2025 | $17.93 | $17.93 | $0.00 | 13.00 | -1.10% |
| Nov 19, 2025 | $18.13 | $18.10 | $0.0295 | 161.0 | -0.25% |
| Nov 18, 2025 | $18.18 | $18.09 | $0.09 | 161.0 | -0.15% |
| Nov 17, 2025 | $18.36 | $18.11 | $0.2545 | 120,419.0 | -0.80% |
| Nov 14, 2025 | $18.35 | $18.35 | $0.00 | 14.00 | -0.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.07 | $18.58 | $0.4876 | 3,793.0 | +2.00% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):