Dark

CVRD
Madison Covered Call ETF
stock NYSE ETF

At Close

Jul 8, 2026

17.89USD-0.404%(-0.07)30,013

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.96)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

17.97USD0.000%(+17.97)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	17.8885	17.8885	17.8885	17.8885	-0.404%	15	0.000%
2026-07-07	17.9611	17.9611	17.9611	17.9611	+0.413%	16	-0.404%
2026-07-06	17.8872	17.8872	17.8872	17.8872	-0.150%	24	+0.007%
2026-07-02	17.9141	17.9141	17.9141	17.9141	+1.098%	35	-0.143%
2026-07-01	17.7195	17.7195	17.7195	17.7195	+0.892%	8	+0.954%
2026-06-30	17.5629	17.5629	17.5629	17.5629	-0.576%	236	+1.854%
2026-06-29	17.6647	17.6647	17.6647	17.6647	-0.409%	169	+1.267%
2026-06-26	17.7372	17.7372	17.7372	17.7372	-0.760%	12	+0.853%
2026-06-25	17.8731	17.8731	17.8731	17.8731	-0.184%	9	+0.086%
2026-06-24	17.9061	17.9061	17.9061	17.9061	-0.220%	24	-0.098%
2026-06-23	17.9456	17.9456	17.9456	17.9456	-0.251%	13	-0.318%
2026-06-22	17.9908	17.9908	17.9908	17.9908	-0.357%	9	-0.569%
2026-06-18	18.0553	18.0553	18.0553	18.0553	-0.488%	8	-0.924%
2026-06-17	18.1439	18.1439	18.1439	18.1439	-1.675%	9	-1.408%
2026-06-16	18.4529	18.4529	18.4529	18.4529	-0.166%	60	-3.059%
2026-06-15	18.4835	18.4835	18.4835	18.4835	-0.027%	9	-3.219%
2026-06-12	18.4884	18.4884	18.4884	18.4884	+0.426%	7	-3.245%
2026-06-11	18.4099	18.4099	18.4099	18.4099	+0.153%	15	-2.832%
2026-06-10	18.3818	18.3818	18.3818	18.3818	-0.558%	7	-2.684%
2026-06-09	18.3900	18.4850	18.3800	18.4850	-0.023%	30,032	-3.227%
2026-06-08	18.4892	18.4892	18.4892	18.4892	-0.256%	9	-3.249%
2026-06-05	18.5366	18.5366	18.5366	18.5366	-0.982%	7	-3.496%
2026-06-04	18.6500	18.7204	18.6500	18.7204	+0.426%	266	-4.444%
2026-06-03	18.6409	18.6409	18.6409	18.6409	-0.973%	8	-4.036%
2026-06-02	18.8241	18.8241	18.8241	18.8241	-0.499%	12	-4.970%
2026-06-01	18.9185	18.9185	18.9185	18.9185	+0.533%	9	-5.444%
2026-05-29	18.7800	18.8182	18.7800	18.8182	+0.671%	196	-4.940%
2026-05-28	18.6928	18.6928	18.6928	18.6928	+0.601%	8	-4.303%
2026-05-27	18.5812	18.5812	18.5812	18.5812	-0.326%	28	-3.728%
2026-05-26	18.6419	18.6419	18.6419	18.6419	-0.484%	55	-4.041%
2026-05-22	18.7325	18.7325	18.7325	18.7325	+0.421%	7	-4.506%
2026-05-21	18.6540	18.6540	18.6540	18.6540	-0.276%	56	-4.104%
2026-05-20	18.7057	18.7057	18.7057	18.7057	+0.419%	8	-4.369%
2026-05-19	18.6276	18.6276	18.6276	18.6276	-0.444%	10	-3.968%
2026-05-18	18.7107	18.7107	18.7107	18.7107	+1.376%	13	-4.394%
2026-05-15	18.4300	18.4568	18.4300	18.4568	+0.313%	911	-3.079%
2026-05-14	18.3992	18.3992	18.3992	18.3992	+0.173%	10	-2.776%
2026-05-13	18.3675	18.3675	18.3675	18.3675	-0.731%	12	-2.608%
2026-05-12	18.5027	18.5027	18.5027	18.5027	+0.172%	17	-3.320%
2026-05-11	18.4710	18.4710	18.4710	18.4710	-0.629%	10	-3.154%
2026-05-08	18.5880	18.5880	18.5880	18.5880	-0.419%	10	-3.763%
2026-05-07	18.6662	18.6662	18.6662	18.6662	+0.136%	7	-4.166%
2026-05-06	18.6409	18.6409	18.6409	18.6409	+0.061%	5	-4.036%
2026-05-05	18.6295	18.6295	18.6295	18.6295	-0.229%	6	-3.978%
2026-05-04	18.6722	18.6722	18.6722	18.6722	-0.490%	28	-4.197%
2026-05-01	18.7642	18.7642	18.7642	18.7642	-0.108%	8	-4.667%
2026-04-30	18.7844	18.7844	18.7844	18.7844	+0.683%	6	-4.769%
2026-04-29	18.6570	18.6570	18.6570	18.6570	+0.383%	9	-4.119%
2026-04-28	18.5000	18.5858	18.5000	18.5858	+0.263%	712	-3.752%
2026-04-27	18.5370	18.5370	18.5370	18.5370	+0.218%	7	-3.498%
2026-04-24	18.4966	18.4966	18.4966	18.4966	+0.121%	7	-3.288%
2026-04-23	18.4005	18.4743	18.4005	18.4743	-0.599%	207	-3.171%
2026-04-22	18.5856	18.5856	18.5856	18.5856	-0.137%	8	-3.751%
2026-04-21	18.6111	18.6111	18.6111	18.6111	-0.267%	48	-3.883%
2026-04-20	18.6610	18.6610	18.6610	18.6610	+0.101%	7	-4.140%
2026-04-17	18.6300	18.6421	18.6300	18.6421	+0.252%	108	-4.042%
2026-04-16	18.5200	18.5953	18.5200	18.5953	+0.815%	3,915	-3.801%
2026-04-15	18.4450	18.4450	18.4450	18.4450	+0.379%	90	-3.017%
2026-04-14	18.3754	18.3754	18.3754	18.3754	+0.045%	13	-2.650%
2026-04-13	18.3672	18.3672	18.3672	18.3672	+1.647%	24	-2.606%
2026-04-10	18.0200	18.0696	17.9800	18.0696	-0.632%	20,007	-1.002%
2026-04-09	18.1845	18.1845	18.1845	18.1845	-0.008%	9	-1.628%
2026-04-08	18.1860	18.1860	18.1860	18.1860	+1.448%	9	-1.636%
2026-04-07	17.9900	17.9900	17.9264	17.9264	-0.337%	237	-0.211%
2026-04-06	18.0100	18.0100	17.9870	17.9870	+0.355%	109	-0.548%
2026-04-02	17.9500	17.9500	17.9233	17.9233	+0.281%	514	-0.194%
2026-04-01	17.8730	17.8730	17.8730	17.8730	-0.165%	10	+0.087%
2026-03-31	17.9025	17.9025	17.9025	17.9025	+1.482%	24	-0.078%
2026-03-30	17.7800	17.7800	17.6411	17.6411	+0.436%	324	+1.402%
2026-03-27	17.5645	17.5645	17.5645	17.5645	-3.163%	8	+1.845%
2026-03-26	18.1383	18.1383	18.1383	18.1383	-0.416%	18	-1.377%
2026-03-25	18.2141	18.2141	18.2141	18.2141	+0.025%	67	-1.788%
2026-03-24	18.2000	18.2095	18.2000	18.2095	-0.015%	50,012	-1.763%
2026-03-23	18.1800	18.2122	18.1800	18.2122	+0.848%	620	-1.777%
2026-03-20	18.0591	18.0591	18.0591	18.0591	-0.701%	117	-0.945%
2026-03-19	18.1866	18.1866	18.1866	18.1866	+0.067%	30	-1.639%
2026-03-18	18.1744	18.1744	18.1744	18.1744	-1.212%	10	-1.573%
2026-03-17	18.3974	18.3974	18.3974	18.3974	+0.551%	13	-2.766%
2026-03-16	18.2966	18.2966	18.2966	18.2966	+0.534%	8	-2.230%
2026-03-13	18.1994	18.1994	18.1994	18.1994	-0.140%	9	-1.708%
2026-03-12	18.2249	18.2249	18.2249	18.2249	-1.252%	54	-1.846%
2026-03-11	18.4560	18.4560	18.4560	18.4560	-0.001%	92	-3.075%
2026-03-10	18.4561	18.4561	18.4561	18.4561	-0.423%	7	-3.075%
2026-03-09	18.5345	18.5345	18.5345	18.5345	0.000%	8	-3.485%
2026-03-06	18.5345	18.5345	18.5345	18.5345	-0.836%	11	-3.485%
2026-03-05	18.6907	18.6907	18.6907	18.6907	-0.224%	7	-4.292%
2026-03-04	18.7300	18.7327	18.7300	18.7327	+0.443%	307	-4.507%
2026-03-03	18.6500	18.6500	18.6500	18.6500	-0.271%	112	-4.083%
2026-03-02	18.7006	18.7006	18.7006	18.7006	-1.187%	124	-4.343%
2026-02-27	18.9253	18.9253	18.9253	18.9253	+0.662%	7	-5.478%
2026-02-26	18.8009	18.8009	18.8009	18.8009	+0.105%	38	-4.853%
2026-02-25	18.7812	18.7812	18.7812	18.7812	-0.075%	13	-4.753%
2026-02-24	18.7953	18.7953	18.7953	18.7953	+0.531%	107	-4.825%
2026-02-23	18.6960	18.6960	18.6960	18.6960	-0.966%	37	-4.319%
2026-02-20	18.8784	18.8784	18.8784	18.8784	+0.250%	35	-5.244%
2026-02-19	18.8313	18.8313	18.8313	18.8313	-0.142%	25	-5.007%
2026-02-18	18.8580	18.8580	18.8580	18.8580	+0.708%	71	-5.141%
2026-02-17	18.6201	18.7255	18.6201	18.7255	-0.225%	777	-4.470%
2026-02-13	18.7677	18.7677	18.7677	18.7677	+0.415%	24	-4.685%
2026-02-12	18.6901	18.6901	18.6901	18.6901	-0.940%	51	-4.289%
2026-02-11	18.7700	18.8675	18.7700	18.8675	+0.316%	316	-5.189%
2026-02-10	18.7600	18.8081	18.7600	18.8081	+0.488%	319	-4.889%
2026-02-09	18.6900	18.7167	18.6600	18.7167	-0.026%	30,016	-4.425%
2026-02-06	18.7215	18.7215	18.7215	18.7215	+0.922%	26	-4.449%
2026-02-05	18.5400	18.5700	18.5000	18.5504	-1.399%	5,852	-3.568%
2026-02-04	18.8136	18.8136	18.8136	18.8136	+0.672%	22	-4.917%
2026-02-03	18.6880	18.6880	18.6880	18.6880	-0.936%	11	-4.278%
2026-02-02	18.8645	18.8645	18.8645	18.8645	+0.166%	55	-5.174%
2026-01-30	18.8332	18.8332	18.8332	18.8332	-0.002%	133	-5.016%
2026-01-29	18.8336	18.8336	18.8336	18.8336	-0.360%	67	-5.018%
2026-01-28	18.9016	18.9016	18.9016	18.9016	-0.205%	25	-5.360%
2026-01-27	18.9405	18.9405	18.9405	18.9405	-0.017%	11	-5.554%
2026-01-26	18.9438	18.9438	18.9438	18.9438	+0.436%	52	-5.571%
2026-01-23	18.8616	18.8616	18.8616	18.8616	-0.214%	17	-5.159%
2026-01-22	18.8985	18.9021	18.8985	18.9021	+0.369%	116	-5.362%
2026-01-21	18.6700	18.8326	18.6700	18.8326	+1.533%	1,364	-5.013%
2026-01-20	18.5482	18.5482	18.5482	18.5482	-1.465%	99	-3.557%
2026-01-16	18.9100	18.9100	18.8240	18.8240	-0.405%	218	-4.970%
2026-01-15	18.9006	18.9006	18.9006	18.9006	+0.552%	23	-5.355%
2026-01-14	18.7968	18.7968	18.7968	18.7968	+0.605%	41	-4.832%
2026-01-13	18.6838	18.6838	18.6838	18.6838	-0.487%	44	-4.257%
2026-01-12	18.7752	18.7752	18.7752	18.7752	-0.215%	57	-4.723%
2026-01-09	18.8156	18.8156	18.8156	18.8156	+0.360%	16	-4.927%
2026-01-08	18.7482	18.7482	18.7482	18.7482	+0.845%	27	-4.586%
2026-01-07	18.5911	18.5911	18.5911	18.5911	-1.053%	53	-3.779%
2026-01-06	18.6100	18.7889	18.6100	18.7889	+0.973%	308	-4.792%
2026-01-05	18.6079	18.6079	18.6079	18.6079	+0.786%	16	-3.866%
2026-01-02	18.4500	18.4700	18.4500	18.4628	+0.171%	426	-3.111%
2025-12-31	18.5200	18.5200	18.4312	18.4312	-0.532%	1,141	-2.944%
2025-12-30	18.5700	18.5800	18.5297	18.5297	+0.195%	7,047	-3.460%
2025-12-29	18.5300	18.5300	18.4937	18.4937	+0.127%	187	-3.272%
2025-12-26	18.4703	18.4703	18.4703	18.4703	-2.552%	19	-3.150%
2025-12-24	18.9100	18.9540	18.9010	18.9540	+0.291%	719	-5.622%
2025-12-23	18.9200	18.9200	18.8300	18.8990	+0.022%	121,023	-5.347%
2025-12-22	18.9600	18.9700	18.8701	18.8949	+0.598%	4,972	-5.326%
2025-12-19	18.9190	18.9190	18.7600	18.7826	-0.336%	1,742	-4.760%
2025-12-18	18.8500	18.8750	18.8100	18.8460	+0.052%	2,317	-5.081%
2025-12-17	18.9200	18.9200	18.8362	18.8362	-0.230%	139	-5.031%
2025-12-16	18.9328	18.9328	18.8797	18.8797	-0.643%	850	-5.250%
2025-12-15	20.7000	22.4000	18.0700	19.0018	+0.074%	2,060	-5.859%
2025-12-12	19.0400	19.0400	18.9700	18.9877	-0.419%	317	-5.789%
2025-12-11	19.0676	19.0676	19.0676	19.0676	+0.697%	62	-6.184%
2025-12-10	18.8200	18.9356	18.8200	18.9356	+0.606%	460	-5.530%
2025-12-09	18.8100	18.8216	18.8100	18.8216	-0.044%	138	-4.958%
2025-12-08	18.8500	18.8500	18.7900	18.8299	-0.450%	1,042	-4.999%
2025-12-05	18.9201	18.9201	18.9151	18.9151	+0.363%	128	-5.427%
2025-12-04	18.8466	18.8466	18.8466	18.8466	-0.068%	24	-5.084%
2025-12-03	18.8595	18.8595	18.8595	18.8595	+0.972%	56	-5.149%
2025-12-02	18.6676	18.6779	18.6100	18.6779	+0.329%	1,138	-4.226%
2025-12-01	18.5800	18.6167	18.5800	18.6167	+0.007%	111	-3.912%
2025-11-28	18.5000	18.6154	18.5000	18.6154	+0.649%	113	-3.905%
2025-11-26	18.4000	18.4954	18.4000	18.4954	+0.674%	1,063	-3.281%
2025-11-25	18.2200	18.3716	18.2200	18.3716	+0.772%	113	-2.630%
2025-11-24	18.1300	18.2309	18.1300	18.2309	+0.158%	118	-1.878%
2025-11-21	17.7700	18.2021	17.7700	18.2021	+1.511%	109	-1.723%
2025-11-20	17.9311	17.9311	17.9311	17.9311	-1.101%	13	-0.238%
2025-11-19	18.1013	18.1308	18.1013	18.1308	-0.251%	161	-1.336%
2025-11-18	18.0865	18.1765	18.0865	18.1765	-0.148%	161	-1.584%
2025-11-17	18.3645	18.3645	18.1100	18.2034	-0.804%	120,419	-1.730%
2025-11-14	18.3510	18.3510	18.3510	18.3510	-0.262%	14	-2.520%
2025-11-13	18.3992	18.3992	18.3992	18.3992	-0.498%	27	-2.776%
2025-11-12	18.4912	18.4912	18.4912	18.4912	-0.036%	20	-3.259%
2025-11-11	18.4920	18.4979	18.4920	18.4979	+0.902%	298	-3.294%
2025-11-10	18.2000	18.3325	18.2000	18.3325	+0.525%	314	-2.422%
2025-11-07	18.2368	18.2368	18.2368	18.2368	+0.153%	14	-1.910%
2025-11-06	18.2090	18.2090	18.2090	18.2090	-0.839%	20	-1.760%
2025-11-05	18.2900	18.3630	18.2801	18.3630	+0.386%	418	-2.584%
2025-11-04	18.2500	18.2924	18.2500	18.2924	-0.509%	80,020	-2.208%
2025-11-03	18.3859	18.3859	18.3859	18.3859	-0.397%	7	-2.705%
2025-10-31	18.4591	18.4591	18.4591	18.4591	+0.534%	14	-3.091%
2025-10-30	18.4775	18.4775	18.3611	18.3611	-0.241%	656	-2.574%
2025-10-29	18.4054	18.4054	18.4054	18.4054	-2.392%	39	-2.808%
2025-10-28	18.8276	18.8565	18.8276	18.8565	-0.405%	5,371	-5.134%
2025-10-27	18.9331	18.9331	18.9331	18.9331	+0.296%	126	-5.517%
2025-10-24	18.8772	18.8772	18.8772	18.8772	+0.031%	18	-5.238%
2025-10-23	18.8714	18.8714	18.8714	18.8714	+0.788%	18	-5.208%
2025-10-22	18.7238	18.7238	18.7238	18.7238	-0.776%	8	-4.461%
2025-10-21	18.8702	18.8702	18.8702	18.8702	+0.563%	17	-5.202%
2025-10-20	18.8300	18.8300	18.7646	18.7646	+0.918%	308	-4.669%
2025-10-17	18.5939	18.5939	18.5939	18.5939	+0.518%	136	-3.794%
2025-10-16	18.5500	18.5500	18.4980	18.4980	-0.450%	462	-3.295%
2025-10-15	18.5600	18.5816	18.5400	18.5816	+0.013%	4,832	-3.730%
2025-10-14	18.5791	18.5791	18.5791	18.5791	+0.434%	72	-3.717%
2025-10-13	18.4989	18.4989	18.4989	18.4989	+0.877%	35	-3.300%
2025-10-10	18.4799	18.4799	18.3380	18.3380	-1.997%	217	-2.451%
2025-10-09	18.7117	18.7117	18.7117	18.7117	-0.402%	7	-4.399%
2025-10-08	18.7873	18.7873	18.7873	18.7873	+0.285%	68	-4.784%
2025-10-07	18.7339	18.7339	18.7339	18.7339	-0.128%	13	-4.513%
2025-10-06	18.7478	18.7580	18.7478	18.7580	-0.031%	2,106	-4.635%
2025-10-03	18.7638	18.7638	18.7638	18.7638	+0.265%	32	-4.665%
2025-10-02	18.7000	18.7143	18.7000	18.7143	-0.053%	5,195	-4.413%
2025-10-01	18.7242	18.7242	18.7242	18.7242	+0.832%	43	-4.463%
2025-09-30	18.5800	18.5800	18.4800	18.5697	-0.037%	16,322	-3.668%
2025-09-29	18.5200	18.5766	18.5200	18.5766	+0.216%	18,882	-3.704%
2025-09-26	18.5366	18.5366	18.5366	18.5366	-0.945%	71	-3.496%
2025-09-25	18.6800	18.7135	18.6800	18.7135	-0.721%	30,034	-4.409%
2025-09-24	18.8494	18.8494	18.8494	18.8494	+0.006%	26	-5.098%
2025-09-23	18.9000	18.9000	18.8483	18.8483	-0.196%	6,022	-5.092%
2025-09-22	18.8853	18.8853	18.8853	18.8853	+0.008%	20	-5.278%
2025-09-19	18.8400	18.8837	18.8200	18.8837	-0.009%	9,033	-5.270%
2025-09-18	18.8854	18.8854	18.8854	18.8854	-0.114%	33	-5.279%
2025-09-17	18.8700	18.9070	18.8700	18.9070	+0.341%	30,009	-5.387%
2025-09-16	18.8428	18.8428	18.8428	18.8428	+0.164%	22	-5.065%
2025-09-15	18.8120	18.8120	18.8120	18.8120	-0.243%	11	-4.909%
2025-09-12	18.8578	18.8578	18.8578	18.8578	-0.474%	13	-5.140%
2025-09-11	18.9477	18.9477	18.9477	18.9477	+0.622%	9	-5.590%
2025-09-10	18.8305	18.8305	18.8305	18.8305	-0.391%	14	-5.003%
2025-09-09	18.8800	18.9200	18.8800	18.9044	-0.158%	1,606	-5.374%
2025-09-08	18.9343	18.9343	18.9343	18.9343	-0.129%	19	-5.523%
2025-09-05	18.9588	18.9588	18.9588	18.9588	+0.096%	26	-5.645%
2025-09-04	18.9407	18.9407	18.9407	18.9407	+0.223%	14	-5.555%
2025-09-03	18.8985	18.8985	18.8985	18.8985	-0.387%	29	-5.344%
2025-09-02	18.9719	18.9719	18.9719	18.9719	-0.713%	91	-5.711%
2025-08-29	19.1082	19.1082	19.1082	19.1082	-0.020%	13	-6.383%
2025-08-28	19.0600	19.1121	19.0600	19.1121	+0.190%	30,011	-6.402%
2025-08-27	19.0759	19.0759	19.0759	19.0759	+0.052%	12	-6.225%
2025-08-26	19.0400	19.1200	19.0300	19.0660	-0.239%	4,250	-6.176%
2025-08-25	19.1116	19.1116	19.1116	19.1116	-0.155%	83	-6.400%
2025-08-22	19.1412	19.1412	19.1412	19.1412	+1.745%	15	-6.545%
2025-08-21	18.8130	18.8130	18.8130	18.8130	-0.273%	10	-4.914%
2025-08-20	18.8645	18.8645	18.8645	18.8645	-0.130%	9	-5.174%
2025-08-19	18.8891	18.8891	18.8891	18.8891	+0.156%	18	-5.297%
2025-08-18	18.8596	18.8596	18.8596	18.8596	+0.059%	26	-5.149%
2025-08-15	18.8484	18.8484	18.8484	18.8484	+0.047%	13	-5.093%
2025-08-14	18.8396	18.8396	18.8396	18.8396	-0.100%	7	-5.048%
2025-08-13	18.8584	18.8584	18.8584	18.8584	+0.958%	7	-5.143%
2025-08-12	18.6794	18.6794	18.6794	18.6794	+1.000%	18	-4.234%
2025-08-11	18.4945	18.4945	18.4945	18.4945	-0.423%	85	-3.277%
2025-08-08	18.5730	18.5730	18.5730	18.5730	+0.196%	14	-3.685%
2025-08-07	18.4901	18.5366	18.4901	18.5366	+0.102%	631	-3.496%
2025-08-06	18.5178	18.5178	18.5178	18.5178	+0.213%	9	-3.398%
2025-08-05	18.4900	18.5000	18.4785	18.4785	-0.246%	34,333	-3.193%
2025-08-04	18.5241	18.5241	18.5241	18.5241	+0.612%	75	-3.431%
2025-08-01	18.4000	18.4114	18.4000	18.4114	-1.226%	1,017	-2.840%
2025-07-31	18.7700	18.8100	18.6400	18.6400	-0.781%	5,303	-4.032%
2025-07-30	18.8800	18.8800	18.7867	18.7867	-0.642%	174	-4.781%
2025-07-29	19.0000	19.0000	18.9081	18.9081	-0.644%	117	-5.392%
2025-07-28	19.0307	19.0307	19.0307	19.0307	-0.105%	70	-6.002%
2025-07-25	19.0599	19.0700	19.0507	19.0507	+0.085%	29,422	-6.101%
2025-07-24	19.0732	19.0732	18.9800	19.0345	+0.018%	3,438	-6.021%
2025-07-23	18.9600	19.0310	18.9600	19.0310	+0.061%	308	-6.003%
2025-07-22	18.8901	19.0194	18.8901	19.0194	+0.774%	3,814	-5.946%
2025-07-21	18.8800	18.8800	18.8700	18.8733	+0.002%	211	-5.218%
2025-07-18	18.8729	18.8729	18.8729	18.8729	-0.006%	13	-5.216%
2025-07-17	18.8200	18.8740	18.8000	18.8740	+0.491%	4,354	-5.221%
2025-07-16	18.7818	18.7818	18.7818	18.7818	-0.061%	4	-4.756%
2025-07-15	18.7933	18.7933	18.7933	18.7933	-0.249%	10	-4.814%
2025-07-14	18.8402	18.8402	18.8402	18.8402	-0.039%	5	-5.051%
2025-07-11	18.8476	18.8476	18.8476	18.8476	-0.362%	29	-5.089%
2025-07-10	18.9161	18.9161	18.9161	18.9161	+0.113%	8	-5.432%
2025-07-09	18.8947	18.8947	18.8947	18.8947	+0.214%	7	-5.325%
2025-07-08	18.8543	18.8543	18.8543	18.8543	+0.426%	63	-5.122%
2025-07-07	18.7743	18.7743	18.7743	18.7743	-0.534%	122	-4.718%
2025-07-03	18.8750	18.8750	18.8750	18.8750	+0.350%	11	-5.226%
2025-07-02	18.7700	18.8092	18.7600	18.8092	+0.261%	315	-4.895%
2025-07-01	18.7700	18.7700	18.7602	18.7602	+0.943%	166	-4.647%
2025-06-30	18.5850	18.5850	18.5850	18.5850	+0.141%	52	-3.748%
2025-06-27	18.5300	18.5589	18.5300	18.5589	+0.311%	181	-3.612%
2025-06-26	18.5014	18.5014	18.5014	18.5014	-1.176%	8	-3.313%
2025-06-25	18.7216	18.7216	18.7216	18.7216	-0.114%	8	-4.450%
2025-06-24	18.7429	18.7429	18.7429	18.7429	+1.099%	55	-4.559%
2025-06-23	18.5391	18.5391	18.5391	18.5391	+0.534%	21	-3.509%
2025-06-20	18.4407	18.4407	18.4407	18.4407	-0.002%	5	-2.994%
2025-06-18	18.5400	18.5400	18.4411	18.4411	-0.450%	105	-2.997%
2025-06-17	18.6200	18.6200	18.5245	18.5245	-1.159%	283	-3.433%
2025-06-16	18.7418	18.7418	18.7418	18.7418	+0.943%	67	-4.553%
2025-06-13	18.5668	18.5668	18.5668	18.5668	-1.145%	250	-3.653%
2025-06-12	18.7818	18.7818	18.7818	18.7818	+0.046%	8	-4.756%
2025-06-11	18.8000	18.8000	18.6900	18.7732	-0.217%	216	-4.713%
2025-06-10	18.8140	18.8140	18.8140	18.8140	+0.725%	6	-4.919%
2025-06-09	18.5600	18.7500	18.5600	18.6785	+0.561%	2,284	-4.229%
2025-06-06	18.6100	18.6100	18.5743	18.5743	+0.785%	169	-3.692%
2025-06-05	18.4297	18.4297	18.4297	18.4297	-0.095%	4	-2.937%
2025-06-04	18.4000	18.4472	18.4000	18.4472	+0.251%	112	-3.029%
2025-06-03	18.4399	18.4399	18.4011	18.4011	+1.097%	515	-2.786%
2025-06-02	18.2014	18.2014	18.2014	18.2014	+0.246%	6	-1.719%
2025-05-30	18.1568	18.1568	18.1568	18.1568	-0.148%	4	-1.478%
2025-05-29	18.1837	18.1837	18.1837	18.1837	+0.107%	3	-1.623%
2025-05-28	18.2300	18.2300	18.1500	18.1643	-0.447%	1,282	-1.518%
2025-05-27	18.0500	18.2458	18.0500	18.2458	+1.434%	1,164	-1.958%
2025-05-23	17.9500	18.0600	17.9500	17.9878	-0.568%	1,174	-0.552%
2025-05-22	18.0906	18.0906	18.0906	18.0906	-0.602%	46	-1.117%
2025-05-21	18.2900	18.2900	18.2001	18.2001	-1.128%	106	-1.712%
2025-05-20	18.3600	18.4077	18.3600	18.4077	-0.219%	105	-2.821%
2025-05-19	18.4481	18.4481	18.4481	18.4481	-0.284%	8	-3.033%
2025-05-16	18.3600	18.5007	18.3600	18.5007	+0.507%	302	-3.309%
2025-05-15	18.4799	18.4799	18.4074	18.4074	+0.252%	553	-2.819%
2025-05-14	18.3611	18.3611	18.3611	18.3611	-0.166%	13	-2.574%
2025-05-13	18.3917	18.3917	18.3917	18.3917	+0.384%	16	-2.736%
2025-05-12	18.2900	18.3213	18.2900	18.3213	+3.338%	150,059	-2.362%
2025-05-09	17.7300	17.7300	17.7295	17.7295	+0.454%	114	+0.897%
2025-05-08	17.7636	17.8599	17.6493	17.6493	+0.967%	663	+1.355%
2025-05-07	17.4000	17.4802	17.4000	17.4802	+0.453%	121	+2.336%
2025-05-06	17.4500	17.4500	17.4013	17.4013	-0.312%	302	+2.800%
2025-05-05	17.4557	17.4557	17.4557	17.4557	-0.299%	47	+2.479%
2025-05-02	17.4401	17.5081	17.4401	17.5081	+1.619%	201	+2.173%
2025-05-01	17.2291	17.2291	17.2291	17.2291	+0.142%	10	+3.827%
2025-04-30	17.2046	17.2046	17.2046	17.2046	-0.059%	18	+3.975%
2025-04-29	17.2148	17.2148	17.2148	17.2148	+0.564%	9	+3.913%
2025-04-28	17.0672	17.1183	16.9810	17.1183	+0.182%	1,241	+4.499%
2025-04-25	17.1200	17.1400	17.0872	17.0872	+0.022%	532	+4.689%
2025-04-24	17.0835	17.0835	17.0835	17.0835	+1.793%	10	+4.712%
2025-04-23	16.7826	16.7826	16.7826	16.7826	+1.270%	53	+6.590%
2025-04-22	16.2800	16.5722	16.2800	16.5722	+1.916%	61,645	+7.943%
2025-04-21	16.2607	16.2607	16.2607	16.2607	-1.537%	56	+10.011%
2025-04-17	16.5500	16.5500	16.5146	16.5146	+0.983%	118	+8.319%
2025-04-16	16.3538	16.3538	16.3538	16.3538	-1.660%	12	+9.384%
2025-04-15	16.8084	16.8084	16.6298	16.6298	-0.329%	61,329	+7.569%
2025-04-14	16.6700	16.6847	16.6700	16.6847	+0.979%	100,156	+7.215%
2025-04-11	16.5230	16.5230	16.5230	16.5230	+1.636%	34	+8.264%
2025-04-10	16.2700	16.2700	16.2570	16.2570	-3.752%	266	+10.036%
2025-04-09	15.6600	16.8908	15.6600	16.8908	+8.222%	522	+5.907%
2025-04-08	15.8077	15.8077	15.6076	15.6076	-2.309%	206	+14.614%
2025-04-07	16.2900	16.8800	15.9765	15.9765	-0.057%	250	+11.968%
2025-04-04	16.1900	16.1900	15.9856	15.9856	-5.303%	628	+11.904%
2025-04-03	16.8808	16.8808	16.8808	16.8808	-4.833%	77	+5.970%
2025-04-02	17.7381	17.7381	17.7381	17.7381	+0.675%	56	+0.848%
2025-04-01	17.6191	17.6191	17.6191	17.6191	+0.039%	32	+1.529%
2025-03-31	17.6123	17.6123	17.6123	17.6123	+0.313%	127	+1.568%
2025-03-28	17.5608	17.5608	17.5573	17.5573	-1.858%	180	+1.886%
2025-03-27	17.9000	17.9000	17.8896	17.8896	-1.727%	148	-0.006%
2025-03-26	18.2662	18.2662	18.2040	18.2040	-0.221%	339	-1.733%
2025-03-25	18.2700	18.2700	18.2443	18.2443	-0.453%	114	-1.950%
2025-03-24	18.3273	18.3273	18.3273	18.3273	+1.103%	110	-2.394%
2025-03-21	18.0300	18.1300	18.0300	18.1273	-0.196%	384	-1.317%
2025-03-20	18.2600	18.2600	18.1629	18.1629	-0.617%	990	-1.511%
2025-03-19	18.2600	18.2757	18.2600	18.2757	+0.740%	111	-2.119%
2025-03-18	18.1414	18.1414	18.1414	18.1414	-0.493%	104	-1.394%
2025-03-17	18.1890	18.3200	18.1890	18.2312	+1.100%	1,196	-1.880%
2025-03-14	18.0500	18.0500	18.0329	18.0329	+1.782%	228	-0.801%
2025-03-13	17.8800	17.8800	17.7171	17.7171	-1.335%	215	+0.967%
2025-03-12	17.9800	17.9800	17.9568	17.9568	-0.079%	133	-0.380%
2025-03-11	18.0000	18.0000	17.9710	17.9710	-0.580%	176	-0.459%
2025-03-10	18.0100	18.0758	18.0100	18.0758	-1.374%	475	-1.036%
2025-03-07	18.2600	18.3277	18.2600	18.3277	+0.581%	891	-2.396%
2025-03-06	18.2800	18.2800	18.2200	18.2218	-0.683%	516	-1.829%
2025-03-05	18.1799	18.3471	18.1403	18.3471	+1.074%	1,410	-2.500%
2025-03-04	18.1863	18.3300	18.1522	18.1522	-0.587%	1,743	-1.453%
2025-03-03	18.2594	18.2594	18.2594	18.2594	-1.235%	106	-2.031%
2025-02-28	18.4878	18.4878	18.4878	18.4878	+0.870%	27	-3.242%
2025-02-27	18.5000	18.5100	18.3284	18.3284	-1.214%	1,797	-2.400%
2025-02-26	18.6100	18.6100	18.5536	18.5536	-0.323%	104	-3.585%
2025-02-25	18.6138	18.6138	18.6138	18.6138	-0.403%	5	-3.897%
2025-02-24	18.8000	18.8000	18.6891	18.6891	-0.047%	524	-4.284%
2025-02-21	18.7500	18.7500	18.6978	18.6978	-1.132%	167	-4.328%
2025-02-20	18.9118	18.9118	18.9118	18.9118	+0.350%	11	-5.411%
2025-02-19	18.8458	18.8458	18.8458	18.8458	+0.639%	50	-5.080%
2025-02-18	18.6000	18.7261	18.6000	18.7261	+0.636%	81,174	-4.473%
2025-02-14	18.6077	18.6077	18.6077	18.6077	+0.038%	60	-3.865%
2025-02-13	18.6006	18.6006	18.6006	18.6006	+0.330%	22	-3.828%
2025-02-12	18.5395	18.5395	18.5395	18.5395	-0.466%	79	-3.511%
2025-02-11	18.6263	18.6263	18.6263	18.6263	+0.004%	96	-3.961%
2025-02-10	18.6400	18.6800	18.6256	18.6256	+0.548%	1,511	-3.957%
2025-02-07	18.5500	18.5500	18.5241	18.5241	-0.661%	7,314	-3.431%
2025-02-06	18.5901	18.6700	18.5901	18.6473	-0.068%	566	-4.069%
2025-02-05	18.6100	18.6800	18.6000	18.6600	-0.158%	104,845	-4.135%
2025-02-04	18.6896	18.6896	18.6896	18.6896	-0.375%	155	-4.286%
2025-02-03	18.8100	18.8100	18.7600	18.7600	-0.477%	464	-4.646%
2025-01-31	19.0000	19.0000	18.8499	18.8499	-0.581%	598	-5.100%
2025-01-30	19.0500	19.0500	18.9601	18.9601	+0.088%	120	-5.652%
2025-01-29	18.9435	18.9435	18.9435	18.9435	+0.112%	54	-5.569%
2025-01-28	18.9224	18.9224	18.9224	18.9224	-0.545%	9	-5.464%
2025-01-27	19.0260	19.0260	19.0260	19.0260	-0.146%	100	-5.979%
2025-01-24	19.0900	19.0900	19.0300	19.0539	-0.246%	80,468	-6.116%
2025-01-23	19.1009	19.1009	19.1009	19.1009	+0.109%	16	-6.347%
2025-01-22	19.0801	19.0801	19.0801	19.0801	-0.027%	42	-6.245%
2025-01-21	19.0852	19.0852	19.0852	19.0852	+0.651%	87	-6.270%
2025-01-17	18.9618	18.9618	18.9618	18.9618	+0.540%	16	-5.660%
2025-01-16	18.8500	18.9100	18.8400	18.8600	+0.307%	2,051	-5.151%
2025-01-15	18.8999	18.8999	18.7900	18.8023	+0.851%	61,038	-4.860%

.dark-mode .KGtJz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGtJz8{ color: #333333; background-color: white; border: 2px solid #333333; }CVRDMadison Covered Call ETFstock NYSE ETF

CVRD
Madison Covered Call ETF
stock NYSE ETF