Calamos Convertible Equity Alternative ETF (CVRT)
NYSEARCA: CVRT · Real-Time Price · USD
33.70
+0.04 (0.11%)
At close: Aug 15, 2025, 4:00 PM
33.70
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CVRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.58 | 33.76 | 33.58 | 33.70 | 33.70 | 0.11% | 502 |
| Aug 14, 2025 | 33.66 | 33.66 | 33.50 | 33.66 | 33.66 | -0.39% | 2,184 |
| Aug 13, 2025 | 33.94 | 33.94 | 33.60 | 33.79 | 33.79 | 0.54% | 1,461 |
| Aug 12, 2025 | 33.55 | 33.61 | 33.55 | 33.61 | 33.61 | 1.07% | 1,135 |
| Aug 11, 2025 | 33.32 | 33.43 | 33.26 | 33.26 | 33.26 | 0.21% | 841 |
| Aug 8, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.05% | 175 |
| Aug 7, 2025 | 33.11 | 33.20 | 33.11 | 33.20 | 33.20 | 0.74% | 271 |
| Aug 6, 2025 | 33.02 | 33.02 | 32.96 | 32.96 | 32.96 | -0.09% | 219 |
| Aug 5, 2025 | 33.07 | 33.07 | 32.99 | 32.99 | 32.99 | -0.57% | 73,950 |
| Aug 4, 2025 | 33.07 | 33.18 | 33.07 | 33.18 | 33.18 | 1.08% | 45,870 |
| Aug 1, 2025 | 32.80 | 32.82 | 32.80 | 32.82 | 32.82 | -2.15% | 3,213 |
| Jul 31, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.48 | 0.25% | 86 |
| Jul 30, 2025 | 33.62 | 33.66 | 33.46 | 33.46 | 33.40 | 0.30% | 316 |
| Jul 29, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.30 | -0.62% | 107 |
| Jul 28, 2025 | 33.76 | 33.76 | 33.50 | 33.57 | 33.51 | -0.75% | 17,091 |
| Jul 25, 2025 | 33.77 | 33.83 | 33.71 | 33.83 | 33.76 | -0.09% | 727 |
| Jul 24, 2025 | 33.87 | 33.87 | 33.86 | 33.86 | 33.79 | - | 5,821 |
| Jul 23, 2025 | 33.77 | 33.86 | 33.77 | 33.86 | 33.79 | 0.40% | 338 |
| Jul 22, 2025 | 33.70 | 33.72 | 33.43 | 33.72 | 33.66 | 0.25% | 3,558 |
| Jul 21, 2025 | 33.91 | 34.08 | 33.64 | 33.64 | 33.57 | -0.68% | 6,880 |
| Jul 18, 2025 | 33.87 | 33.97 | 33.84 | 33.87 | 33.81 | -0.19% | 1,392 |
| Jul 17, 2025 | 33.83 | 34.00 | 33.82 | 33.94 | 33.87 | 1.08% | 6,329 |
| Jul 16, 2025 | 33.41 | 33.57 | 33.35 | 33.57 | 33.51 | 0.53% | 2,162 |
| Jul 15, 2025 | 33.41 | 33.49 | 33.39 | 33.40 | 33.33 | -0.04% | 2,662 |
| Jul 14, 2025 | 33.18 | 33.41 | 33.10 | 33.41 | 33.35 | 1.72% | 50,767 |
| Jul 11, 2025 | 32.83 | 32.85 | 32.83 | 32.85 | 32.78 | -0.13% | 164 |
| Jul 10, 2025 | 32.75 | 32.89 | 32.75 | 32.89 | 32.83 | 1.21% | 399 |
| Jul 9, 2025 | 32.42 | 32.50 | 32.33 | 32.50 | 32.43 | 0.67% | 2,294 |
| Jul 8, 2025 | 32.14 | 32.28 | 32.14 | 32.28 | 32.22 | -0.18% | 938 |
| Jul 7, 2025 | 32.34 | 32.41 | 32.21 | 32.34 | 32.28 | -0.04% | 11,970 |
| Jul 3, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.29 | 0.83% | 633 |
| Jul 2, 2025 | 31.76 | 32.08 | 31.76 | 32.08 | 32.02 | 1.34% | 145 |
| Jul 1, 2025 | 31.88 | 31.88 | 31.57 | 31.66 | 31.60 | -1.26% | 7,531 |
| Jun 30, 2025 | 31.86 | 32.06 | 31.86 | 32.06 | 31.95 | 0.69% | 721 |
| Jun 27, 2025 | 31.64 | 31.84 | 31.64 | 31.84 | 31.72 | 0.76% | 7,453 |
| Jun 26, 2025 | 31.42 | 31.62 | 31.42 | 31.60 | 31.49 | 0.61% | 2,202 |
| Jun 25, 2025 | 31.58 | 31.58 | 31.40 | 31.41 | 31.29 | -0.04% | 4,815 |
| Jun 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | 1.39% | 89 |
| Jun 23, 2025 | 30.76 | 30.99 | 30.76 | 30.99 | 30.88 | 0.47% | 1,212 |
| Jun 20, 2025 | 30.98 | 30.98 | 30.85 | 30.85 | 30.73 | - | 1,129 |
| Jun 18, 2025 | 30.76 | 30.85 | 30.76 | 30.85 | 30.73 | 0.33% | 1,070 |
| Jun 17, 2025 | 30.95 | 30.95 | 30.75 | 30.75 | 30.63 | -0.67% | 1,017 |
| Jun 16, 2025 | 31.06 | 31.06 | 30.87 | 30.95 | 30.84 | 0.96% | 593 |
| Jun 13, 2025 | 30.60 | 30.69 | 30.60 | 30.66 | 30.54 | -1.05% | 615 |
| Jun 12, 2025 | 31.06 | 31.15 | 30.98 | 30.98 | 30.87 | -0.94% | 617 |
| Jun 11, 2025 | 31.21 | 31.28 | 31.20 | 31.28 | 31.16 | 0.01% | 1,197 |
| Jun 10, 2025 | 31.16 | 31.27 | 31.16 | 31.27 | 31.16 | -0.19% | 1,974 |
| Jun 9, 2025 | 31.15 | 31.43 | 31.15 | 31.33 | 31.22 | 0.61% | 831 |
| Jun 6, 2025 | 31.14 | 31.16 | 31.07 | 31.14 | 31.03 | 0.75% | 2,847 |
| Jun 5, 2025 | 30.90 | 31.06 | 30.82 | 30.91 | 30.80 | -0.01% | 3,356 |