Dark

CVRD
Madison Covered Call ETF
stock NYSE ETF

At Close

Dec 12, 2025 10:24:40 AM EST

19.04USD-0.145%(-0.03)317

18.95Bid 19.05Ask 0.10Spread

Pre-market

0.00USD-100.000%(-19.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	19.0400	19.0400	18.9700	18.9877	-0.419%	317	0.000%
2025-12-11	19.0676	19.0676	19.0676	19.0676	+0.697%	62	-0.419%
2025-12-10	18.8200	18.9356	18.8200	18.9356	+0.606%	460	+0.275%
2025-12-09	18.8100	18.8216	18.8100	18.8216	-0.044%	138	+0.882%
2025-12-08	18.8500	18.8500	18.7900	18.8299	-0.450%	1,042	+0.838%
2025-12-05	18.9201	18.9201	18.9151	18.9151	+0.363%	128	+0.384%
2025-12-04	18.8466	18.8466	18.8466	18.8466	-0.068%	24	+0.749%
2025-12-03	18.8595	18.8595	18.8595	18.8595	+0.972%	56	+0.680%
2025-12-02	18.6676	18.6779	18.6100	18.6779	+0.329%	1,138	+1.659%
2025-12-01	18.5800	18.6167	18.5800	18.6167	+0.007%	111	+1.993%
2025-11-28	18.5000	18.6154	18.5000	18.6154	+0.649%	113	+2.000%
2025-11-26	18.4000	18.4954	18.4000	18.4954	+0.674%	1,063	+2.662%
2025-11-25	18.2200	18.3716	18.2200	18.3716	+0.772%	113	+3.354%
2025-11-24	18.1300	18.2309	18.1300	18.2309	+0.158%	118	+4.151%
2025-11-21	17.7700	18.2021	17.7700	18.2021	+1.511%	109	+4.316%
2025-11-20	17.9311	17.9311	17.9311	17.9311	-1.101%	13	+5.893%
2025-11-19	18.1013	18.1308	18.1013	18.1308	-0.251%	161	+4.726%
2025-11-18	18.0865	18.1765	18.0865	18.1765	-0.148%	161	+4.463%
2025-11-17	18.3645	18.3645	18.1100	18.2034	-0.804%	120,419	+4.309%
2025-11-14	18.3510	18.3510	18.3510	18.3510	-0.262%	14	+3.470%
2025-11-13	18.3992	18.3992	18.3992	18.3992	-0.498%	27	+3.199%
2025-11-12	18.4912	18.4912	18.4912	18.4912	-0.036%	20	+2.685%
2025-11-11	18.4920	18.4979	18.4920	18.4979	+0.902%	298	+2.648%
2025-11-10	18.2000	18.3325	18.2000	18.3325	+0.525%	314	+3.574%
2025-11-07	18.2368	18.2368	18.2368	18.2368	+0.153%	14	+4.117%
2025-11-06	18.2090	18.2090	18.2090	18.2090	-0.839%	20	+4.276%
2025-11-05	18.2900	18.3630	18.2801	18.3630	+0.386%	418	+3.402%
2025-11-04	18.2500	18.2924	18.2500	18.2924	-0.509%	80,020	+3.801%
2025-11-03	18.3859	18.3859	18.3859	18.3859	-0.397%	7	+3.273%
2025-10-31	18.4591	18.4591	18.4591	18.4591	+0.534%	14	+2.864%
2025-10-30	18.4775	18.4775	18.3611	18.3611	-0.241%	656	+3.413%
2025-10-29	18.4054	18.4054	18.4054	18.4054	-2.392%	39	+3.164%
2025-10-28	18.8276	18.8565	18.8276	18.8565	-0.405%	5,371	+0.696%
2025-10-27	18.9331	18.9331	18.9331	18.9331	+0.296%	126	+0.288%
2025-10-24	18.8772	18.8772	18.8772	18.8772	+0.031%	18	+0.585%
2025-10-23	18.8714	18.8714	18.8714	18.8714	+0.788%	18	+0.616%
2025-10-22	18.7238	18.7238	18.7238	18.7238	-0.776%	8	+1.409%
2025-10-21	18.8702	18.8702	18.8702	18.8702	+0.563%	17	+0.623%
2025-10-20	18.8300	18.8300	18.7646	18.7646	+0.918%	308	+1.189%
2025-10-17	18.5939	18.5939	18.5939	18.5939	+0.518%	136	+2.118%
2025-10-16	18.5500	18.5500	18.4980	18.4980	-0.450%	462	+2.647%
2025-10-15	18.5600	18.5816	18.5400	18.5816	+0.013%	4,832	+2.185%
2025-10-14	18.5791	18.5791	18.5791	18.5791	+0.434%	72	+2.199%
2025-10-13	18.4989	18.4989	18.4989	18.4989	+0.877%	35	+2.642%
2025-10-10	18.4799	18.4799	18.3380	18.3380	-1.997%	217	+3.543%
2025-10-09	18.7117	18.7117	18.7117	18.7117	-0.402%	7	+1.475%
2025-10-08	18.7873	18.7873	18.7873	18.7873	+0.285%	68	+1.067%
2025-10-07	18.7339	18.7339	18.7339	18.7339	-0.128%	13	+1.355%
2025-10-06	18.7478	18.7580	18.7478	18.7580	-0.031%	2,106	+1.225%
2025-10-03	18.7638	18.7638	18.7638	18.7638	+0.265%	32	+1.193%
2025-10-02	18.7000	18.7143	18.7000	18.7143	-0.053%	5,195	+1.461%
2025-10-01	18.7242	18.7242	18.7242	18.7242	+0.832%	43	+1.407%
2025-09-30	18.5800	18.5800	18.4800	18.5697	-0.037%	16,322	+2.251%
2025-09-29	18.5200	18.5766	18.5200	18.5766	+0.216%	18,882	+2.213%
2025-09-26	18.5366	18.5366	18.5366	18.5366	-0.945%	71	+2.434%
2025-09-25	18.6800	18.7135	18.6800	18.7135	-0.721%	30,034	+1.465%
2025-09-24	18.8494	18.8494	18.8494	18.8494	+0.006%	26	+0.734%
2025-09-23	18.9000	18.9000	18.8483	18.8483	-0.196%	6,022	+0.740%
2025-09-22	18.8853	18.8853	18.8853	18.8853	+0.008%	20	+0.542%
2025-09-19	18.8400	18.8837	18.8200	18.8837	-0.009%	9,033	+0.551%
2025-09-18	18.8854	18.8854	18.8854	18.8854	-0.114%	33	+0.542%
2025-09-17	18.8700	18.9070	18.8700	18.9070	+0.341%	30,009	+0.427%
2025-09-16	18.8428	18.8428	18.8428	18.8428	+0.164%	22	+0.769%
2025-09-15	18.8120	18.8120	18.8120	18.8120	-0.243%	11	+0.934%
2025-09-12	18.8578	18.8578	18.8578	18.8578	-0.474%	13	+0.689%
2025-09-11	18.9477	18.9477	18.9477	18.9477	+0.622%	9	+0.211%
2025-09-10	18.8305	18.8305	18.8305	18.8305	-0.391%	14	+0.835%
2025-09-09	18.8800	18.9200	18.8800	18.9044	-0.158%	1,606	+0.441%
2025-09-08	18.9343	18.9343	18.9343	18.9343	-0.129%	19	+0.282%
2025-09-05	18.9588	18.9588	18.9588	18.9588	+0.096%	26	+0.152%
2025-09-04	18.9407	18.9407	18.9407	18.9407	+0.223%	14	+0.248%
2025-09-03	18.8985	18.8985	18.8985	18.8985	-0.387%	29	+0.472%
2025-09-02	18.9719	18.9719	18.9719	18.9719	-0.713%	91	+0.083%
2025-08-29	19.1082	19.1082	19.1082	19.1082	-0.020%	13	-0.631%
2025-08-28	19.0600	19.1121	19.0600	19.1121	+0.190%	30,011	-0.651%
2025-08-27	19.0759	19.0759	19.0759	19.0759	+0.052%	12	-0.462%
2025-08-26	19.0400	19.1200	19.0300	19.0660	-0.239%	4,250	-0.411%
2025-08-25	19.1116	19.1116	19.1116	19.1116	-0.155%	83	-0.648%
2025-08-22	19.1412	19.1412	19.1412	19.1412	+1.745%	15	-0.802%
2025-08-21	18.8130	18.8130	18.8130	18.8130	-0.273%	10	+0.929%
2025-08-20	18.8645	18.8645	18.8645	18.8645	-0.130%	9	+0.653%
2025-08-19	18.8891	18.8891	18.8891	18.8891	+0.156%	18	+0.522%
2025-08-18	18.8596	18.8596	18.8596	18.8596	+0.059%	26	+0.679%
2025-08-15	18.8484	18.8484	18.8484	18.8484	+0.047%	13	+0.739%
2025-08-14	18.8396	18.8396	18.8396	18.8396	-0.100%	7	+0.786%
2025-08-13	18.8584	18.8584	18.8584	18.8584	+0.958%	7	+0.686%
2025-08-12	18.6794	18.6794	18.6794	18.6794	+1.000%	18	+1.650%
2025-08-11	18.4945	18.4945	18.4945	18.4945	-0.423%	85	+2.667%
2025-08-08	18.5730	18.5730	18.5730	18.5730	+0.196%	14	+2.233%
2025-08-07	18.4901	18.5366	18.4901	18.5366	+0.102%	631	+2.434%
2025-08-06	18.5178	18.5178	18.5178	18.5178	+0.213%	9	+2.538%
2025-08-05	18.4900	18.5000	18.4785	18.4785	-0.246%	34,333	+2.756%
2025-08-04	18.5241	18.5241	18.5241	18.5241	+0.612%	75	+2.503%
2025-08-01	18.4000	18.4114	18.4000	18.4114	-1.226%	1,017	+3.130%
2025-07-31	18.7700	18.8100	18.6400	18.6400	-0.781%	5,303	+1.865%
2025-07-30	18.8800	18.8800	18.7867	18.7867	-0.642%	174	+1.070%
2025-07-29	19.0000	19.0000	18.9081	18.9081	-0.644%	117	+0.421%
2025-07-28	19.0307	19.0307	19.0307	19.0307	-0.105%	70	-0.226%
2025-07-25	19.0599	19.0700	19.0507	19.0507	+0.085%	29,422	-0.331%
2025-07-24	19.0732	19.0732	18.9800	19.0345	+0.018%	3,438	-0.246%
2025-07-23	18.9600	19.0310	18.9600	19.0310	+0.061%	308	-0.228%
2025-07-22	18.8901	19.0194	18.8901	19.0194	+0.774%	3,814	-0.167%
2025-07-21	18.8800	18.8800	18.8700	18.8733	+0.002%	211	+0.606%
2025-07-18	18.8729	18.8729	18.8729	18.8729	-0.006%	13	+0.608%
2025-07-17	18.8200	18.8740	18.8000	18.8740	+0.491%	4,354	+0.602%
2025-07-16	18.7818	18.7818	18.7818	18.7818	-0.061%	4	+1.096%
2025-07-15	18.7933	18.7933	18.7933	18.7933	-0.249%	10	+1.034%
2025-07-14	18.8402	18.8402	18.8402	18.8402	-0.039%	5	+0.783%
2025-07-11	18.8476	18.8476	18.8476	18.8476	-0.362%	29	+0.743%
2025-07-10	18.9161	18.9161	18.9161	18.9161	+0.113%	8	+0.379%
2025-07-09	18.8947	18.8947	18.8947	18.8947	+0.214%	7	+0.492%
2025-07-08	18.8543	18.8543	18.8543	18.8543	+0.426%	63	+0.708%
2025-07-07	18.7743	18.7743	18.7743	18.7743	-0.534%	122	+1.137%
2025-07-03	18.8750	18.8750	18.8750	18.8750	+0.350%	11	+0.597%
2025-07-02	18.7700	18.8092	18.7600	18.8092	+0.261%	315	+0.949%
2025-07-01	18.7700	18.7700	18.7602	18.7602	+0.943%	166	+1.213%
2025-06-30	18.5850	18.5850	18.5850	18.5850	+0.141%	52	+2.167%
2025-06-27	18.5300	18.5589	18.5300	18.5589	+0.311%	181	+2.310%
2025-06-26	18.5014	18.5014	18.5014	18.5014	-1.176%	8	+2.628%
2025-06-25	18.7216	18.7216	18.7216	18.7216	-0.114%	8	+1.421%
2025-06-24	18.7429	18.7429	18.7429	18.7429	+1.099%	55	+1.306%
2025-06-23	18.5391	18.5391	18.5391	18.5391	+0.534%	21	+2.420%
2025-06-20	18.4407	18.4407	18.4407	18.4407	-0.002%	5	+2.966%
2025-06-18	18.5400	18.5400	18.4411	18.4411	-0.450%	105	+2.964%
2025-06-17	18.6200	18.6200	18.5245	18.5245	-1.159%	283	+2.500%
2025-06-16	18.7418	18.7418	18.7418	18.7418	+0.943%	67	+1.312%
2025-06-13	18.5668	18.5668	18.5668	18.5668	-1.145%	250	+2.267%
2025-06-12	18.7818	18.7818	18.7818	18.7818	+0.046%	8	+1.096%
2025-06-11	18.8000	18.8000	18.6900	18.7732	-0.217%	216	+1.143%
2025-06-10	18.8140	18.8140	18.8140	18.8140	+0.725%	6	+0.923%
2025-06-09	18.5600	18.7500	18.5600	18.6785	+0.561%	2,284	+1.655%
2025-06-06	18.6100	18.6100	18.5743	18.5743	+0.785%	169	+2.226%
2025-06-05	18.4297	18.4297	18.4297	18.4297	-0.095%	4	+3.028%
2025-06-04	18.4000	18.4472	18.4000	18.4472	+0.251%	112	+2.930%
2025-06-03	18.4399	18.4399	18.4011	18.4011	+1.097%	515	+3.188%
2025-06-02	18.2014	18.2014	18.2014	18.2014	+0.246%	6	+4.320%
2025-05-30	18.1568	18.1568	18.1568	18.1568	-0.148%	4	+4.576%
2025-05-29	18.1837	18.1837	18.1837	18.1837	+0.107%	3	+4.422%
2025-05-28	18.2300	18.2300	18.1500	18.1643	-0.447%	1,282	+4.533%
2025-05-27	18.0500	18.2458	18.0500	18.2458	+1.434%	1,164	+4.066%
2025-05-23	17.9500	18.0600	17.9500	17.9878	-0.568%	1,174	+5.559%
2025-05-22	18.0906	18.0906	18.0906	18.0906	-0.602%	46	+4.959%
2025-05-21	18.2900	18.2900	18.2001	18.2001	-1.128%	106	+4.327%
2025-05-20	18.3600	18.4077	18.3600	18.4077	-0.219%	105	+3.151%
2025-05-19	18.4481	18.4481	18.4481	18.4481	-0.284%	8	+2.925%
2025-05-16	18.3600	18.5007	18.3600	18.5007	+0.507%	302	+2.632%
2025-05-15	18.4799	18.4799	18.4074	18.4074	+0.252%	553	+3.153%
2025-05-14	18.3611	18.3611	18.3611	18.3611	-0.166%	13	+3.413%
2025-05-13	18.3917	18.3917	18.3917	18.3917	+0.384%	16	+3.241%
2025-05-12	18.2900	18.3213	18.2900	18.3213	+3.338%	150,059	+3.637%
2025-05-09	17.7300	17.7300	17.7295	17.7295	+0.454%	114	+7.097%
2025-05-08	17.7636	17.8599	17.6493	17.6493	+0.967%	663	+7.583%
2025-05-07	17.4000	17.4802	17.4000	17.4802	+0.453%	121	+8.624%
2025-05-06	17.4500	17.4500	17.4013	17.4013	-0.312%	302	+9.117%
2025-05-05	17.4557	17.4557	17.4557	17.4557	-0.299%	47	+8.777%
2025-05-02	17.4401	17.5081	17.4401	17.5081	+1.619%	201	+8.451%
2025-05-01	17.2291	17.2291	17.2291	17.2291	+0.142%	10	+10.207%
2025-04-30	17.2046	17.2046	17.2046	17.2046	-0.059%	18	+10.364%
2025-04-29	17.2148	17.2148	17.2148	17.2148	+0.564%	9	+10.299%
2025-04-28	17.0672	17.1183	16.9810	17.1183	+0.182%	1,241	+10.920%
2025-04-25	17.1200	17.1400	17.0872	17.0872	+0.022%	532	+11.122%
2025-04-24	17.0835	17.0835	17.0835	17.0835	+1.793%	10	+11.146%
2025-04-23	16.7826	16.7826	16.7826	16.7826	+1.270%	53	+13.139%
2025-04-22	16.2800	16.5722	16.2800	16.5722	+1.916%	61,645	+14.576%
2025-04-21	16.2607	16.2607	16.2607	16.2607	-1.537%	56	+16.770%
2025-04-17	16.5500	16.5500	16.5146	16.5146	+0.983%	118	+14.975%
2025-04-16	16.3538	16.3538	16.3538	16.3538	-1.660%	12	+16.106%
2025-04-15	16.8084	16.8084	16.6298	16.6298	-0.329%	61,329	+14.179%
2025-04-14	16.6700	16.6847	16.6700	16.6847	+0.979%	100,156	+13.803%
2025-04-11	16.5230	16.5230	16.5230	16.5230	+1.636%	34	+14.917%
2025-04-10	16.2700	16.2700	16.2570	16.2570	-3.752%	266	+16.797%
2025-04-09	15.6600	16.8908	15.6600	16.8908	+8.222%	522	+12.414%
2025-04-08	15.8077	15.8077	15.6076	15.6076	-2.309%	206	+21.657%
2025-04-07	16.2900	16.8800	15.9765	15.9765	-0.057%	250	+18.848%
2025-04-04	16.1900	16.1900	15.9856	15.9856	-5.303%	628	+18.780%
2025-04-03	16.8808	16.8808	16.8808	16.8808	-4.833%	77	+12.481%
2025-04-02	17.7381	17.7381	17.7381	17.7381	+0.675%	56	+7.045%
2025-04-01	17.6191	17.6191	17.6191	17.6191	+0.039%	32	+7.768%
2025-03-31	17.6123	17.6123	17.6123	17.6123	+0.313%	127	+7.809%
2025-03-28	17.5608	17.5608	17.5573	17.5573	-1.858%	180	+8.147%
2025-03-27	17.9000	17.9000	17.8896	17.8896	-1.727%	148	+6.138%
2025-03-26	18.2662	18.2662	18.2040	18.2040	-0.221%	339	+4.305%
2025-03-25	18.2700	18.2700	18.2443	18.2443	-0.453%	114	+4.075%
2025-03-24	18.3273	18.3273	18.3273	18.3273	+1.103%	110	+3.603%
2025-03-21	18.0300	18.1300	18.0300	18.1273	-0.196%	384	+4.746%
2025-03-20	18.2600	18.2600	18.1629	18.1629	-0.617%	990	+4.541%
2025-03-19	18.2600	18.2757	18.2600	18.2757	+0.740%	111	+3.896%
2025-03-18	18.1414	18.1414	18.1414	18.1414	-0.493%	104	+4.665%
2025-03-17	18.1890	18.3200	18.1890	18.2312	+1.100%	1,196	+4.149%
2025-03-14	18.0500	18.0500	18.0329	18.0329	+1.782%	228	+5.295%
2025-03-13	17.8800	17.8800	17.7171	17.7171	-1.335%	215	+7.172%
2025-03-12	17.9800	17.9800	17.9568	17.9568	-0.079%	133	+5.741%
2025-03-11	18.0000	18.0000	17.9710	17.9710	-0.580%	176	+5.657%
2025-03-10	18.0100	18.0758	18.0100	18.0758	-1.374%	475	+5.045%
2025-03-07	18.2600	18.3277	18.2600	18.3277	+0.581%	891	+3.601%
2025-03-06	18.2800	18.2800	18.2200	18.2218	-0.683%	516	+4.203%
2025-03-05	18.1799	18.3471	18.1403	18.3471	+1.074%	1,410	+3.492%
2025-03-04	18.1863	18.3300	18.1522	18.1522	-0.587%	1,743	+4.603%
2025-03-03	18.2594	18.2594	18.2594	18.2594	-1.235%	106	+3.989%
2025-02-28	18.4878	18.4878	18.4878	18.4878	+0.870%	27	+2.704%
2025-02-27	18.5000	18.5100	18.3284	18.3284	-1.214%	1,797	+3.597%
2025-02-26	18.6100	18.6100	18.5536	18.5536	-0.323%	104	+2.340%
2025-02-25	18.6138	18.6138	18.6138	18.6138	-0.403%	5	+2.009%
2025-02-24	18.8000	18.8000	18.6891	18.6891	-0.047%	524	+1.598%
2025-02-21	18.7500	18.7500	18.6978	18.6978	-1.132%	167	+1.550%
2025-02-20	18.9118	18.9118	18.9118	18.9118	+0.350%	11	+0.401%
2025-02-19	18.8458	18.8458	18.8458	18.8458	+0.639%	50	+0.753%
2025-02-18	18.6000	18.7261	18.6000	18.7261	+0.636%	81,174	+1.397%
2025-02-14	18.6077	18.6077	18.6077	18.6077	+0.038%	60	+2.042%
2025-02-13	18.6006	18.6006	18.6006	18.6006	+0.330%	22	+2.081%
2025-02-12	18.5395	18.5395	18.5395	18.5395	-0.466%	79	+2.418%
2025-02-11	18.6263	18.6263	18.6263	18.6263	+0.004%	96	+1.940%
2025-02-10	18.6400	18.6800	18.6256	18.6256	+0.548%	1,511	+1.944%
2025-02-07	18.5500	18.5500	18.5241	18.5241	-0.661%	7,314	+2.503%
2025-02-06	18.5901	18.6700	18.5901	18.6473	-0.068%	566	+1.825%
2025-02-05	18.6100	18.6800	18.6000	18.6600	-0.158%	104,845	+1.756%
2025-02-04	18.6896	18.6896	18.6896	18.6896	-0.375%	155	+1.595%
2025-02-03	18.8100	18.8100	18.7600	18.7600	-0.477%	464	+1.214%
2025-01-31	19.0000	19.0000	18.8499	18.8499	-0.581%	598	+0.731%
2025-01-30	19.0500	19.0500	18.9601	18.9601	+0.088%	120	+0.146%
2025-01-29	18.9435	18.9435	18.9435	18.9435	+0.112%	54	+0.233%
2025-01-28	18.9224	18.9224	18.9224	18.9224	-0.545%	9	+0.345%
2025-01-27	19.0260	19.0260	19.0260	19.0260	-0.146%	100	-0.201%
2025-01-24	19.0900	19.0900	19.0300	19.0539	-0.246%	80,468	-0.347%
2025-01-23	19.1009	19.1009	19.1009	19.1009	+0.109%	16	-0.593%
2025-01-22	19.0801	19.0801	19.0801	19.0801	-0.027%	42	-0.484%
2025-01-21	19.0852	19.0852	19.0852	19.0852	+0.651%	87	-0.511%
2025-01-17	18.9618	18.9618	18.9618	18.9618	+0.540%	16	+0.137%
2025-01-16	18.8500	18.9100	18.8400	18.8600	+0.307%	2,051	+0.677%
2025-01-15	18.8999	18.8999	18.7900	18.8023	+0.851%	61,038	+0.986%
2025-01-14	18.6436	18.6436	18.6436	18.6436	+0.294%	174	+1.846%
2025-01-13	18.2900	18.5890	18.2900	18.5890	+0.377%	2,789	+2.145%
2025-01-10	18.5191	18.5191	18.5191	18.5191	-1.683%	59	+2.530%
2025-01-08	18.8361	18.8361	18.8361	18.8361	-0.175%	5	+0.805%
2025-01-07	18.9700	18.9700	18.8692	18.8692	-0.384%	310	+0.628%
2025-01-06	19.0473	19.0519	18.9419	18.9419	+0.354%	1,383	+0.242%
2025-01-03	18.9194	18.9296	18.8750	18.8750	+0.641%	588	+0.597%
2025-01-02	18.8400	18.8400	18.7547	18.7547	-0.088%	201	+1.242%
2024-12-31	18.7800	18.7800	18.7712	18.7712	-0.005%	439	+1.153%
2024-12-30	18.8000	18.8000	18.7722	18.7722	-0.499%	204	+1.148%
2024-12-27	18.8664	18.8664	18.8664	18.8664	-0.429%	246	+0.643%
2024-12-26	18.7200	18.9477	18.7200	18.9477	-2.290%	509	+0.211%
2024-12-24	19.3300	19.4000	19.3300	19.3917	+0.319%	1,506	-2.083%
2024-12-23	19.2300	19.3300	19.2300	19.3300	+0.262%	1,310	-1.771%
2024-12-20	19.1700	19.2794	19.1700	19.2794	+0.840%	289	-1.513%
2024-12-19	19.1100	19.1188	19.1100	19.1188	-0.001%	101,030	-0.686%
2024-12-18	19.4704	19.4704	19.1190	19.1190	-1.682%	946	-0.687%
2024-12-17	19.5000	19.5000	19.4460	19.4460	-0.481%	641	-2.357%
2024-12-16	19.6400	19.6400	19.5400	19.5400	-0.262%	593	-2.827%
2024-12-13	19.6700	19.6700	19.5914	19.5914	-0.407%	2,575	-3.081%
2024-12-12	19.6400	19.6714	19.6400	19.6714	-0.203%	30,057	-3.476%
2024-12-11	19.7115	19.7115	19.7115	19.7115	+0.108%	62	-3.672%
2024-12-10	19.6672	19.6902	19.6672	19.6902	-0.116%	60,203	-3.568%
2024-12-09	19.7772	19.7772	19.7131	19.7131	+0.056%	1,627	-3.680%
2024-12-06	19.6700	19.7021	19.6700	19.7021	-0.079%	173	-3.626%
2024-12-05	19.7496	19.7500	19.7000	19.7176	-0.111%	100,577	-3.702%
2024-12-04	19.7900	19.7900	19.7395	19.7395	+0.038%	621	-3.809%
2024-12-03	19.7321	19.7321	19.7321	19.7321	-0.458%	21	-3.773%
2024-12-02	19.8100	19.8229	19.8100	19.8229	+0.166%	140,020	-4.213%
2024-11-29	19.7900	19.7900	19.7900	19.7900	+0.288%	137	-4.054%
2024-11-27	19.7331	19.7331	19.7331	19.7331	+0.190%	45	-3.777%
2024-11-26	19.7200	19.7200	19.6943	19.6956	-0.291%	233	-3.594%
2024-11-25	19.7363	19.7531	19.7201	19.7531	+0.572%	761	-3.875%
2024-11-22	19.6407	19.6407	19.6407	19.6407	+0.317%	3	-3.325%
2024-11-21	19.5437	19.5786	19.5437	19.5786	+0.353%	266	-3.018%
2024-11-20	19.5097	19.5097	19.5097	19.5097	+0.008%	108	-2.676%
2024-11-19	19.5081	19.5081	19.5081	19.5081	-0.224%	14	-2.668%
2024-11-18	19.5518	19.5518	19.5518	19.5518	+0.391%	34	-2.885%
2024-11-15	19.4757	19.4757	19.4757	19.4757	-0.511%	6	-2.506%
2024-11-14	19.5401	19.5758	19.5401	19.5758	-0.173%	144	-3.004%
2024-11-13	19.6097	19.6097	19.6097	19.6097	+0.210%	15	-3.172%
2024-11-12	19.5687	19.5687	19.5687	19.5687	-0.301%	63	-2.969%
2024-11-11	19.6278	19.6278	19.6278	19.6278	-0.137%	12	-3.261%
2024-11-08	19.7000	19.7000	19.6547	19.6547	+0.031%	1,039	-3.394%
2024-11-07	19.6486	19.6486	19.6486	19.6486	+0.135%	70	-3.364%
2024-11-06	19.6221	19.6221	19.6221	19.6221	+0.659%	10	-3.233%
2024-11-05	19.4937	19.4937	19.4937	19.4937	+0.313%	15	-2.596%
2024-11-04	19.4329	19.4329	19.4329	19.4329	+0.198%	191	-2.291%
2024-11-01	19.3945	19.3945	19.3945	19.3945	+0.120%	133	-2.098%
2024-10-31	19.4900	19.4900	19.3713	19.3713	-0.648%	111	-1.980%
2024-10-30	19.5100	19.5100	19.4976	19.4976	+0.088%	158	-2.615%
2024-10-29	19.5300	19.5500	19.4804	19.4804	-0.144%	501	-2.529%
2024-10-28	19.5700	19.5700	19.5084	19.5084	+0.059%	512	-2.669%
2024-10-25	19.4969	19.4969	19.4969	19.4969	-0.216%	89	-2.612%
2024-10-24	19.5392	19.5392	19.5392	19.5392	+0.176%	171	-2.823%
2024-10-23	19.5049	19.5049	19.5049	19.5049	-0.120%	118	-2.652%
2024-10-22	19.4781	19.5284	19.4781	19.5284	+0.059%	50,103	-2.769%
2024-10-21	19.5700	19.5800	19.4601	19.5169	-0.442%	1,468	-2.711%
2024-10-18	19.6036	19.6036	19.6036	19.6036	+0.172%	45	-3.142%
2024-10-17	19.5700	19.5700	19.5600	19.5699	-0.232%	200,112	-2.975%
2024-10-16	19.6155	19.6155	19.6155	19.6155	+0.203%	123	-3.201%
2024-10-15	19.5758	19.5758	19.5758	19.5758	-0.218%	17	-3.004%
2024-10-14	19.6185	19.6185	19.6185	19.6185	+0.334%	18	-3.215%
2024-10-11	19.5531	19.5531	19.5531	19.5531	+0.407%	0	-2.892%
2024-10-10	19.4200	19.4739	19.4200	19.4739	-0.083%	60,058	-2.497%
2024-10-09	19.5300	19.5300	19.4901	19.4901	+0.345%	108	-2.578%
2024-10-08	19.4230	19.4230	19.4230	19.4230	+0.021%	150	-2.241%
2024-10-07	19.4189	19.4189	19.4189	19.4189	-0.477%	78	-2.221%
2024-10-04	19.5119	19.5119	19.5119	19.5119	+0.473%	248	-2.687%
2024-10-03	19.4500	19.4500	19.4200	19.4200	-0.245%	251	-2.226%
2024-10-02	19.4700	19.5100	19.4677	19.4677	-0.052%	1,161	-2.466%
2024-10-01	19.4800	19.4800	19.4778	19.4778	-0.108%	209	-2.516%
2024-09-30	19.4988	19.4988	19.4988	19.4988	+0.217%	102	-2.621%
2024-09-27	19.4566	19.4566	19.4566	19.4566	+0.263%	25	-2.410%
2024-09-26	19.3761	19.4700	19.3761	19.4056	-1.269%	1,589	-2.154%
2024-09-25	19.7200	19.7200	19.6551	19.6551	-0.404%	4,667	-3.396%
2024-09-24	19.7349	19.7349	19.7349	19.7349	+0.076%	5	-3.786%
2024-09-23	19.7199	19.7200	19.6697	19.7200	+0.453%	880	-3.713%
2024-09-20	19.6500	19.6500	19.6025	19.6311	-0.369%	283	-3.277%
2024-09-19	19.8300	19.8400	19.6872	19.7038	+0.877%	6,374	-3.634%
2024-09-18	19.5325	19.5325	19.5325	19.5325	-0.040%	5	-2.789%
2024-09-17	19.5403	19.5403	19.5403	19.5403	+0.257%	192	-2.828%
2024-09-16	19.4903	19.4903	19.4903	19.4903	+0.272%	57	-2.579%
2024-09-13	19.4279	19.4374	19.4279	19.4374	+0.451%	257	-2.314%
2024-09-12	19.3502	19.3502	19.3502	19.3502	+0.266%	150	-1.873%
2024-09-11	19.2989	19.2989	19.2989	19.2989	+0.513%	82	-1.613%
2024-09-10	19.2004	19.2004	19.2004	19.2004	-0.188%	16	-1.108%
2024-09-09	19.2366	19.2366	19.2366	19.2366	+0.433%	26	-1.294%
2024-09-06	19.2400	19.2400	19.1536	19.1536	-0.808%	102	-0.866%
2024-09-05	19.3097	19.3097	19.3097	19.3097	-0.182%	14	-1.668%
2024-09-04	19.3450	19.3450	19.3450	19.3450	-0.994%	19	-1.847%
2024-08-30	19.5393	19.5393	19.5393	19.5393	+0.138%	0	-2.823%
2024-08-29	19.5124	19.5124	19.5124	19.5124	+0.357%	6	-2.689%
2024-08-28	19.4429	19.4429	19.4429	19.4429	-0.241%	2	-2.341%
2024-08-27	19.4899	19.4899	19.4899	19.4899	-0.209%	44	-2.577%
2024-08-26	19.5308	19.5308	19.5308	19.5308	+0.180%	14	-2.781%
2024-08-23	19.4957	19.4957	19.4957	19.4957	+0.495%	1	-2.606%
2024-08-22	19.3997	19.3997	19.3997	19.3997	-0.436%	105	-2.124%
2024-08-21	19.4800	19.4847	19.4800	19.4847	+0.398%	416	-2.551%
2024-08-20	19.4074	19.4074	19.4074	19.4074	-0.098%	9	-2.163%
2024-08-19	19.4265	19.4265	19.4265	19.4265	+0.289%	19	-2.259%
2024-08-16	19.3705	19.3705	19.3705	19.3705	+0.168%	194	-1.976%
2024-08-15	19.3381	19.3381	19.3381	19.3381	+1.056%	15	-1.812%
2024-08-14	19.1361	19.1361	19.1361	19.1361	+0.320%	22	-0.775%
2024-08-13	19.0751	19.0751	19.0751	19.0751	+0.885%	11	-0.458%
2024-08-12	18.9078	18.9078	18.9078	18.9078	-0.194%	32	+0.423%
2024-08-09	18.9446	18.9446	18.9446	18.9446	+0.066%	27	+0.228%
2024-08-08	18.9321	18.9321	18.9321	18.9321	+1.755%	89	+0.294%
2024-08-07	18.8100	18.8100	18.6056	18.6056	-0.399%	165	+2.054%
2024-08-06	18.7900	18.7900	18.6802	18.6802	+1.013%	246	+1.646%
2024-08-05	18.6000	18.6000	18.4928	18.4928	-1.978%	179	+2.676%
2024-08-02	18.8800	18.8800	18.8660	18.8660	-1.688%	108	+0.645%
2024-08-01	19.1900	19.1900	19.1900	19.1900	-0.552%	614	-1.054%
2024-07-31	19.2966	19.2966	19.2966	19.2966	+0.485%	4	-1.601%
2024-07-30	19.2035	19.2035	19.2035	19.2035	+0.383%	4	-1.124%
2024-07-29	19.1302	19.1302	19.1302	19.1302	+0.022%	12	-0.745%
2024-07-26	19.2100	19.2100	19.1260	19.1260	+0.576%	347	-0.723%
2024-07-25	19.0165	19.0165	19.0165	19.0165	+0.176%	4	-0.151%
2024-07-24	18.9830	18.9830	18.9830	18.9830	-0.495%	151	+0.025%
2024-07-23	19.0774	19.0774	19.0774	19.0774	-0.472%	127	-0.470%
2024-07-22	19.1679	19.1679	19.1679	19.1679	+0.705%	8	-0.940%
2024-07-19	19.0338	19.0338	19.0338	19.0338	-0.643%	4	-0.242%
2024-07-18	19.1570	19.1570	19.1570	19.1570	-0.468%	22	-0.884%
2024-07-17	19.2470	19.2470	19.2470	19.2470	-0.278%	81	-1.347%
2024-07-16	19.3006	19.3006	19.3006	19.3006	+0.947%	12	-1.621%
2024-07-15	19.1196	19.1196	19.1196	19.1196	-0.037%	32	-0.690%
2024-07-12	19.1267	19.1267	19.1267	19.1267	+0.544%	15	-0.727%
2024-07-11	18.9450	19.0232	18.9450	19.0232	+0.707%	105	-0.187%
2024-07-10	18.9000	18.9000	18.8897	18.8897	+0.602%	208	+0.519%
2024-07-09	18.7767	18.7767	18.7767	18.7767	-0.200%	47	+1.124%
2024-07-08	18.8144	18.8144	18.8144	18.8144	-0.031%	17	+0.921%
2024-07-05	18.8600	18.8600	18.8202	18.8202	-0.132%	626	+0.890%
2024-07-03	18.8450	18.8450	18.8450	18.8450	+0.131%	83	+0.757%
2024-07-02	18.8700	18.8700	18.8204	18.8204	+0.103%	857	+0.889%
2024-07-01	18.8011	18.8011	18.8011	18.8011	-0.401%	31	+0.992%
2024-06-28	18.8768	18.8768	18.8768	18.8768	-0.069%	88	+0.587%
2024-06-27	18.8898	18.8898	18.8898	18.8898	-0.093%	97	+0.518%
2024-06-26	18.9500	18.9500	18.9073	18.9073	-4.313%	257	+0.425%
2024-06-25	19.7595	19.7595	19.7595	19.7595	-0.584%	1	-3.906%
2024-06-24	19.8756	19.8756	19.8756	19.8756	+0.164%	9	-4.467%

.dark-mode .Xhy1qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xhy1qz{ color: #333333; background-color: white; border: 2px solid #333333; }CVRDMadison Covered Call ETFstock NYSE ETF

CVRD
Madison Covered Call ETF
stock NYSE ETF