Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
31.84
+0.24 (0.77%)
Jun 27, 2025, 4:00 PM - Market closed
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.64 | 31.84 | 31.64 | 31.84 | 31.84 | 0.76% | 7,453 |
| Jun 26, 2025 | 31.42 | 31.62 | 31.42 | 31.60 | 31.60 | 0.61% | 2,202 |
| Jun 25, 2025 | 31.58 | 31.58 | 31.40 | 31.41 | 31.41 | -0.04% | 4,815 |
| Jun 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.39% | 89 |
| Jun 23, 2025 | 30.76 | 30.99 | 30.76 | 30.99 | 30.99 | 0.47% | 1,212 |
| Jun 20, 2025 | 30.98 | 30.98 | 30.85 | 30.85 | 30.85 | - | 1,129 |
| Jun 18, 2025 | 30.76 | 30.85 | 30.76 | 30.85 | 30.85 | 0.33% | 1,070 |
| Jun 17, 2025 | 30.95 | 30.95 | 30.75 | 30.75 | 30.75 | -0.67% | 1,017 |
| Jun 16, 2025 | 31.06 | 31.06 | 30.87 | 30.95 | 30.95 | 0.96% | 593 |
| Jun 13, 2025 | 30.60 | 30.69 | 30.60 | 30.66 | 30.66 | -1.05% | 615 |
| Jun 12, 2025 | 31.06 | 31.15 | 30.98 | 30.98 | 30.98 | -0.94% | 617 |
| Jun 11, 2025 | 31.21 | 31.28 | 31.20 | 31.28 | 31.28 | 0.01% | 1,197 |
| Jun 10, 2025 | 31.16 | 31.27 | 31.16 | 31.27 | 31.27 | -0.19% | 1,974 |
| Jun 9, 2025 | 31.15 | 31.43 | 31.15 | 31.33 | 31.33 | 0.61% | 831 |
| Jun 6, 2025 | 31.14 | 31.16 | 31.07 | 31.14 | 31.14 | 0.75% | 2,847 |
| Jun 5, 2025 | 30.90 | 31.06 | 30.82 | 30.91 | 30.91 | -0.01% | 3,356 |
| Jun 4, 2025 | 30.96 | 30.96 | 30.81 | 30.92 | 30.92 | - | 1,909 |
| Jun 3, 2025 | 30.84 | 30.94 | 30.84 | 30.92 | 30.92 | 0.45% | 1,405 |
| Jun 2, 2025 | 30.64 | 30.78 | 30.63 | 30.78 | 30.78 | 0.26% | 1,591 |
| May 30, 2025 | 30.53 | 30.70 | 30.39 | 30.70 | 30.67 | 0.51% | 1,722 |
| May 29, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 30.51 | 0.26% | 1,024 |
| May 28, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.43 | -0.62% | 157 |
| May 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.62 | 1.21% | 34 |
| May 23, 2025 | 30.15 | 30.28 | 30.12 | 30.28 | 30.26 | -0.24% | 4,417 |
| May 22, 2025 | 30.34 | 30.40 | 30.27 | 30.36 | 30.33 | -0.09% | 1,433 |
| May 21, 2025 | 30.80 | 30.82 | 30.36 | 30.38 | 30.36 | -1.83% | 2,454 |
| May 20, 2025 | 30.93 | 30.95 | 30.93 | 30.95 | 30.92 | 0.15% | 150 |
| May 19, 2025 | 30.82 | 30.93 | 30.82 | 30.91 | 30.88 | - | 786 |
| May 16, 2025 | 30.75 | 30.91 | 30.75 | 30.91 | 30.88 | 0.72% | 1,930 |
| May 15, 2025 | 30.62 | 30.69 | 30.59 | 30.68 | 30.66 | -0.14% | 2,356 |
| May 14, 2025 | 30.75 | 30.75 | 30.73 | 30.73 | 30.70 | 0.05% | 618 |
| May 13, 2025 | 30.59 | 30.71 | 30.57 | 30.71 | 30.68 | 1.36% | 5,141 |
| May 12, 2025 | 30.53 | 30.53 | 30.18 | 30.30 | 30.27 | 1.16% | 2,013 |
| May 9, 2025 | 30.09 | 30.10 | 29.86 | 29.95 | 29.92 | -0.01% | 2,042 |
| May 8, 2025 | 29.86 | 30.14 | 29.79 | 29.95 | 29.93 | 1.45% | 5,848 |
| May 7, 2025 | 29.60 | 29.62 | 29.47 | 29.53 | 29.50 | -0.09% | 6,708 |
| May 6, 2025 | 29.46 | 29.62 | 29.42 | 29.55 | 29.53 | -0.45% | 2,287 |
| May 5, 2025 | 29.60 | 29.76 | 29.59 | 29.69 | 29.66 | -0.21% | 6,692 |
| May 2, 2025 | 29.61 | 29.81 | 29.61 | 29.75 | 29.72 | 1.50% | 2,901 |
| May 1, 2025 | 29.44 | 29.50 | 29.29 | 29.31 | 29.28 | 0.45% | 8,651 |
| Apr 30, 2025 | 28.79 | 29.18 | 28.79 | 29.18 | 29.15 | -0.42% | 9,171 |
| Apr 29, 2025 | 29.15 | 29.30 | 29.13 | 29.30 | 29.27 | 0.69% | 2,765 |
| Apr 28, 2025 | 29.10 | 29.17 | 28.84 | 29.10 | 29.07 | 0.73% | 2,585 |
| Apr 25, 2025 | 28.70 | 28.89 | 28.70 | 28.89 | 28.86 | 0.67% | 437 |
| Apr 24, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 28.67 | 1.16% | 1,342 |
| Apr 23, 2025 | 28.42 | 28.62 | 28.27 | 28.37 | 28.34 | 2.14% | 6,489 |
| Apr 22, 2025 | 27.44 | 27.77 | 27.44 | 27.77 | 27.75 | 2.44% | 1,185 |
| Apr 21, 2025 | 27.47 | 27.50 | 27.07 | 27.11 | 27.09 | -1.90% | 623 |
| Apr 17, 2025 | 27.60 | 27.71 | 27.56 | 27.64 | 27.61 | 0.47% | 3,017 |
| Apr 16, 2025 | 27.64 | 27.66 | 27.45 | 27.51 | 27.48 | -0.66% | 406,074 |