Madison Covered Call ETF (CVRD)

CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.92	18.92	18.92	18.92	18.92	0.36%	128
Dec 4, 2025	18.85	18.85	18.85	18.85	18.85	-0.07%	24
Dec 3, 2025	18.86	18.86	18.86	18.86	18.86	0.97%	56
Dec 2, 2025	18.67	18.68	18.61	18.68	18.68	0.33%	1,138
Dec 1, 2025	18.58	18.62	18.58	18.62	18.62	0.01%	111
Nov 28, 2025	18.50	18.62	18.50	18.62	18.62	0.65%	113
Nov 26, 2025	18.40	18.50	18.40	18.50	18.50	0.67%	1,063
Nov 25, 2025	18.22	18.37	18.22	18.37	18.37	0.77%	113
Nov 24, 2025	18.13	18.23	18.13	18.23	18.23	0.16%	118
Nov 21, 2025	17.77	18.20	17.77	18.20	18.20	1.51%	109
Nov 20, 2025	17.93	17.93	17.93	17.93	17.93	-1.10%	13
Nov 19, 2025	18.10	18.13	18.10	18.13	18.13	-0.25%	161
Nov 18, 2025	18.09	18.18	18.09	18.18	18.18	-0.14%	161
Nov 17, 2025	18.37	18.37	18.11	18.20	18.20	-0.81%	120,419
Nov 14, 2025	18.35	18.35	18.35	18.35	18.35	-0.26%	14
Nov 13, 2025	18.40	18.40	18.40	18.40	18.40	-0.50%	27
Nov 12, 2025	18.49	18.49	18.49	18.49	18.49	-0.04%	20
Nov 11, 2025	18.49	18.50	18.49	18.50	18.50	0.90%	298
Nov 10, 2025	18.20	18.33	18.20	18.33	18.33	0.53%	314
Nov 7, 2025	18.24	18.24	18.24	18.24	18.24	0.15%	14
Nov 6, 2025	18.21	18.21	18.21	18.21	18.21	-0.84%	20
Nov 5, 2025	18.29	18.36	18.28	18.36	18.36	0.39%	418
Nov 4, 2025	18.25	18.29	18.25	18.29	18.29	-0.51%	80,020
Nov 3, 2025	18.39	18.39	18.39	18.39	18.39	-0.40%	7
Oct 31, 2025	18.46	18.46	18.46	18.46	18.46	0.53%	14
Oct 30, 2025	18.48	18.48	18.36	18.36	18.36	-0.24%	656
Oct 29, 2025	18.41	18.41	18.41	18.41	18.41	-2.40%	39
Oct 28, 2025	18.83	18.86	18.83	18.86	18.86	-0.40%	5,371
Oct 27, 2025	18.93	18.93	18.93	18.93	18.93	0.30%	126
Oct 24, 2025	18.88	18.88	18.88	18.88	18.88	0.03%	18
Oct 23, 2025	18.87	18.87	18.87	18.87	18.87	0.79%	18
Oct 22, 2025	18.72	18.72	18.72	18.72	18.72	-0.77%	8
Oct 21, 2025	18.87	18.87	18.87	18.87	18.87	0.56%	17
Oct 20, 2025	18.83	18.83	18.77	18.77	18.76	0.92%	308
Oct 17, 2025	18.59	18.59	18.59	18.59	18.59	0.52%	136
Oct 16, 2025	18.55	18.55	18.50	18.50	18.50	-0.45%	462
Oct 15, 2025	18.56	18.58	18.54	18.58	18.58	0.02%	4,832
Oct 14, 2025	18.58	18.58	18.58	18.58	18.58	0.43%	72
Oct 13, 2025	18.50	18.50	18.50	18.50	18.50	0.88%	35
Oct 10, 2025	18.48	18.48	18.34	18.34	18.34	-2.00%	217
Oct 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.40%	7
Oct 8, 2025	18.79	18.79	18.79	18.79	18.79	0.28%	68
Oct 7, 2025	18.73	18.73	18.73	18.73	18.73	-0.13%	13
Oct 6, 2025	18.75	18.76	18.75	18.76	18.76	-0.03%	2,106
Oct 3, 2025	18.76	18.76	18.76	18.76	18.76	0.27%	32
Oct 2, 2025	18.70	18.71	18.70	18.71	18.71	-0.05%	5,195
Oct 1, 2025	18.72	18.72	18.72	18.72	18.72	0.83%	43
Sep 30, 2025	18.58	18.58	18.48	18.57	18.57	-0.04%	16,322
Sep 29, 2025	18.52	18.58	18.52	18.58	18.58	0.22%	18,882
Sep 26, 2025	18.54	18.54	18.54	18.54	18.54	-0.95%	71

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.