Madison Covered Call ETF CVRD

Full chart Compare

Set alert

19.20 USD +0.08 (+0.44%)

Regular-session close

19.20 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

19.20 Day range 19.20

17.56 52-week range 19.20

YTD: +4.17%
1 year: +4.34%

CVRD daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	19.20	19.20	19.20	19.20	+0.09	+0.47%	20
Nov 12, 2026	19.11	19.11	19.11	19.11	-0.07	-0.36%	14
Nov 11, 2026	19.18	19.18	19.18	19.18	+0.09	+0.47%	44
Nov 10, 2026	19.09	19.09	19.09	19.09	0.00	0.00%	12
Nov 9, 2026	19.09	19.09	19.09	19.09	+0.25	+1.33%	10
Nov 6, 2026	18.84	18.84	18.84	18.84	+0.10	+0.53%	100
Nov 5, 2026	18.74	18.74	18.74	18.74	-0.34	-1.78%	100
Nov 4, 2026	19.02	19.08	19.02	19.08	+0.22	+1.17%	800
Nov 3, 2026	18.86	18.86	18.86	18.86	+0.01	+0.05%	100
Nov 2, 2026	18.85	18.85	18.85	18.85	+0.02	+0.11%	100
Oct 30, 2026	18.83	18.83	18.83	18.83	-0.03	-0.16%	100
Oct 29, 2026	18.86	18.86	18.86	18.86	+0.02	+0.11%	100
Oct 28, 2026	18.84	18.84	18.84	18.84	+0.14	+0.75%	100
Oct 27, 2026	18.70	18.70	18.70	18.70	-0.01	-0.05%	100
Oct 26, 2026	18.67	18.71	18.67	18.71	+0.04	+0.21%	300
Oct 23, 2026	18.67	18.67	18.67	18.67	-0.02	-0.11%	100
Oct 22, 2026	18.69	18.69	18.69	18.69	+0.02	+0.11%	100
Oct 21, 2026	18.64	18.67	18.62	18.67	+0.06	+0.32%	6,000
Oct 20, 2026	18.61	18.61	18.61	18.61	+0.05	+0.27%	100
Oct 19, 2026	18.51	18.56	18.51	18.56	+0.04	+0.22%	500
Oct 16, 2026	18.52	18.52	18.52	18.52	+0.02	+0.11%	100
Oct 15, 2026	18.45	18.50	18.45	18.50	+0.20	+1.09%	200
Oct 14, 2026	18.30	18.30	18.30	18.30	-0.03	-0.16%	100
Oct 13, 2026	18.33	18.33	18.33	18.33	+0.05	+0.27%	100
Oct 12, 2026	18.28	18.28	18.26	18.28	+0.06	+0.33%	1,400
Oct 9, 2026	18.18	18.22	18.18	18.22	+0.01	+0.05%	100
Oct 8, 2026	18.21	18.21	18.21	18.21	+0.11	+0.61%	100
Oct 7, 2026	18.10	18.10	18.10	18.10	-0.04	-0.22%	100
Oct 6, 2026	18.13	18.14	18.13	18.14	+0.06	+0.33%	100
Oct 5, 2026	18.03	18.08	18.03	18.08	+0.13	+0.72%	400
Oct 2, 2026	17.92	17.95	17.92	17.95	+0.02	+0.11%	500
Oct 1, 2026	17.97	17.98	17.93	17.93	-0.06	-0.33%	1,100
Sep 30, 2026	17.99	17.99	17.99	17.99	0.00	0.00%	100
Sep 29, 2026	17.99	17.99	17.99	17.99	-0.02	-0.11%	100
Sep 28, 2026	18.03	18.03	18.01	18.01	-0.42	-2.28%	200
Sep 25, 2026	18.43	18.43	18.43	18.43	+0.06	+0.33%	100
Sep 24, 2026	18.37	18.37	18.37	18.37	-0.06	-0.33%	100
Sep 23, 2026	18.45	18.45	18.43	18.43	-0.08	-0.43%	100
Sep 22, 2026	18.52	18.52	18.51	18.51	-0.04	-0.22%	300
Sep 21, 2026	18.48	18.55	18.48	18.55	+0.09	+0.49%	500
Sep 18, 2026	18.43	18.46	18.43	18.46	-0.11	-0.59%	1,000
Sep 17, 2026	18.57	18.57	18.57	18.57	+0.06	+0.32%	100
Sep 16, 2026	18.51	18.51	18.51	18.51	-0.14	-0.75%	100
Sep 15, 2026	18.65	18.65	18.65	18.65	-0.03	-0.16%	100
Sep 14, 2026	18.68	18.68	18.68	18.68	-0.01	-0.05%	100
Sep 11, 2026	18.69	18.69	18.69	18.69	+0.18	+0.97%	100
Sep 10, 2026	18.51	18.51	18.51	18.51	-0.04	-0.22%	100
Sep 9, 2026	18.55	18.55	18.55	18.55	-0.11	-0.59%	200
Sep 8, 2026	18.68	18.68	18.66	18.66	-0.18	-0.96%	1,000
Sep 4, 2026	18.84	18.84	18.84	18.84	-0.15	-0.79%	100
Sep 3, 2026	18.99	18.99	18.99	18.99	+0.08	+0.42%	100
Sep 2, 2026	18.92	18.92	18.91	18.91	+0.09	+0.48%	300
Sep 1, 2026	18.82	18.82	18.82	18.82	-0.10	-0.53%	100
Aug 31, 2026	18.92	18.92	18.92	18.92	-0.03	-0.16%	100
Aug 28, 2026	18.95	18.95	18.95	18.95	0.00	0.00%	100
Aug 27, 2026	18.95	18.95	18.95	18.95	+0.05	+0.26%	100
Aug 26, 2026	18.90	18.90	18.90	18.90	-0.05	-0.26%	100
Aug 25, 2026	18.95	18.95	18.95	18.95	+0.03	+0.16%	100
Aug 24, 2026	18.91	18.92	18.91	18.92	-0.02	-0.11%	100
Aug 21, 2026	18.94	18.94	18.94	18.94	+0.04	+0.21%	100
Aug 20, 2026	18.90	18.90	18.90	18.90	+0.01	+0.05%	100
Aug 19, 2026	18.89	18.89	18.89	18.89	+0.13	+0.69%	100
Aug 18, 2026	18.75	18.76	18.75	18.76	0.00	0.00%	25,000
Aug 17, 2026	18.76	18.76	18.76	18.76	-0.13	-0.69%	100
Aug 14, 2026	18.89	18.89	18.89	18.89	+0.01	+0.05%	100

65 days, newest first. Daily bars as drawn on the CVRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

CVRD price history