Dark

CVRD
Madison Covered Call ETF
stock NYSE ETF

At Close

May 9, 2025

17.73USD+0.454%(+0.08)114

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-17.65)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	17.7300	17.7300	17.7295	17.7295	+0.454%	114	0.000%
2025-05-08	17.7636	17.8599	17.6493	17.6493	+0.967%	663	+0.454%
2025-05-07	17.4000	17.4802	17.4000	17.4802	+0.453%	121	+1.426%
2025-05-06	17.4500	17.4500	17.4013	17.4013	-0.312%	302	+1.886%
2025-05-05	17.4557	17.4557	17.4557	17.4557	-0.299%	47	+1.569%
2025-05-02	17.4401	17.5081	17.4401	17.5081	+1.619%	201	+1.265%
2025-05-01	17.2291	17.2291	17.2291	17.2291	+0.142%	10	+2.904%
2025-04-30	17.2046	17.2046	17.2046	17.2046	-0.059%	18	+3.051%
2025-04-29	17.2148	17.2148	17.2148	17.2148	+0.564%	9	+2.990%
2025-04-28	17.0672	17.1183	16.9810	17.1183	+0.182%	1,241	+3.570%
2025-04-25	17.1200	17.1400	17.0872	17.0872	+0.022%	532	+3.759%
2025-04-24	17.0835	17.0835	17.0835	17.0835	+1.793%	10	+3.781%
2025-04-23	16.7826	16.7826	16.7826	16.7826	+1.270%	53	+5.642%
2025-04-22	16.2800	16.5722	16.2800	16.5722	+1.916%	61,645	+6.983%
2025-04-21	16.2607	16.2607	16.2607	16.2607	-1.537%	56	+9.033%
2025-04-17	16.5500	16.5500	16.5146	16.5146	+0.983%	118	+7.357%
2025-04-16	16.3538	16.3538	16.3538	16.3538	-1.660%	12	+8.412%
2025-04-15	16.8084	16.8084	16.6298	16.6298	-0.329%	61,329	+6.613%
2025-04-14	16.6700	16.6847	16.6700	16.6847	+0.979%	100,156	+6.262%
2025-04-11	16.5230	16.5230	16.5230	16.5230	+1.636%	34	+7.302%
2025-04-10	16.2700	16.2700	16.2570	16.2570	-3.752%	266	+9.058%
2025-04-09	15.6600	16.8908	15.6600	16.8908	+8.222%	522	+4.965%
2025-04-08	15.8077	15.8077	15.6076	15.6076	-2.309%	206	+13.595%
2025-04-07	16.2900	16.8800	15.9765	15.9765	-0.057%	250	+10.972%
2025-04-04	16.1900	16.1900	15.9856	15.9856	-5.303%	628	+10.909%
2025-04-03	16.8808	16.8808	16.8808	16.8808	-4.833%	77	+5.028%
2025-04-02	17.7381	17.7381	17.7381	17.7381	+0.675%	56	-0.048%
2025-04-01	17.6191	17.6191	17.6191	17.6191	+0.039%	32	+0.627%
2025-03-31	17.6123	17.6123	17.6123	17.6123	+0.313%	127	+0.665%
2025-03-28	17.5608	17.5608	17.5573	17.5573	-1.858%	180	+0.981%
2025-03-27	17.9000	17.9000	17.8896	17.8896	-1.727%	148	-0.895%
2025-03-26	18.2662	18.2662	18.2040	18.2040	-0.221%	339	-2.607%
2025-03-25	18.2700	18.2700	18.2443	18.2443	-0.453%	114	-2.822%
2025-03-24	18.3273	18.3273	18.3273	18.3273	+1.103%	110	-3.262%
2025-03-21	18.0300	18.1300	18.0300	18.1273	-0.196%	384	-2.194%
2025-03-20	18.2600	18.2600	18.1629	18.1629	-0.617%	990	-2.386%
2025-03-19	18.2600	18.2757	18.2600	18.2757	+0.740%	111	-2.989%
2025-03-18	18.1414	18.1414	18.1414	18.1414	-0.493%	104	-2.270%
2025-03-17	18.1890	18.3200	18.1890	18.2312	+1.100%	1,196	-2.752%
2025-03-14	18.0500	18.0500	18.0329	18.0329	+1.782%	228	-1.682%
2025-03-13	17.8800	17.8800	17.7171	17.7171	-1.335%	215	+0.070%
2025-03-12	17.9800	17.9800	17.9568	17.9568	-0.079%	133	-1.266%
2025-03-11	18.0000	18.0000	17.9710	17.9710	-0.580%	176	-1.344%
2025-03-10	18.0100	18.0758	18.0100	18.0758	-1.374%	475	-1.916%
2025-03-07	18.2600	18.3277	18.2600	18.3277	+0.581%	891	-3.264%
2025-03-06	18.2800	18.2800	18.2200	18.2218	-0.683%	516	-2.702%
2025-03-05	18.1799	18.3471	18.1403	18.3471	+1.074%	1,410	-3.366%
2025-03-04	18.1863	18.3300	18.1522	18.1522	-0.587%	1,743	-2.329%
2025-03-03	18.2594	18.2594	18.2594	18.2594	-1.235%	106	-2.902%
2025-02-28	18.4878	18.4878	18.4878	18.4878	+0.870%	27	-4.102%
2025-02-27	18.5000	18.5100	18.3284	18.3284	-1.214%	1,797	-3.268%
2025-02-26	18.6100	18.6100	18.5536	18.5536	-0.323%	104	-4.442%
2025-02-25	18.6138	18.6138	18.6138	18.6138	-0.403%	5	-4.751%
2025-02-24	18.8000	18.8000	18.6891	18.6891	-0.047%	524	-5.135%
2025-02-21	18.7500	18.7500	18.6978	18.6978	-1.132%	167	-5.179%
2025-02-20	18.9118	18.9118	18.9118	18.9118	+0.350%	11	-6.252%
2025-02-19	18.8458	18.8458	18.8458	18.8458	+0.639%	50	-5.923%
2025-02-18	18.6000	18.7261	18.6000	18.7261	+0.636%	81,174	-5.322%
2025-02-14	18.6077	18.6077	18.6077	18.6077	+0.038%	60	-4.720%
2025-02-13	18.6006	18.6006	18.6006	18.6006	+0.330%	22	-4.683%
2025-02-12	18.5395	18.5395	18.5395	18.5395	-0.466%	79	-4.369%
2025-02-11	18.6263	18.6263	18.6263	18.6263	+0.004%	96	-4.815%
2025-02-10	18.6400	18.6800	18.6256	18.6256	+0.548%	1,511	-4.811%
2025-02-07	18.5500	18.5500	18.5241	18.5241	-0.661%	7,314	-4.290%
2025-02-06	18.5901	18.6700	18.5901	18.6473	-0.068%	566	-4.922%
2025-02-05	18.6100	18.6800	18.6000	18.6600	-0.158%	104,845	-4.987%
2025-02-04	18.6896	18.6896	18.6896	18.6896	-0.375%	155	-5.137%
2025-02-03	18.8100	18.8100	18.7600	18.7600	-0.477%	464	-5.493%
2025-01-31	19.0000	19.0000	18.8499	18.8499	-0.581%	598	-5.944%
2025-01-30	19.0500	19.0500	18.9601	18.9601	+0.088%	120	-6.490%
2025-01-29	18.9435	18.9435	18.9435	18.9435	+0.112%	54	-6.409%
2025-01-28	18.9224	18.9224	18.9224	18.9224	-0.545%	9	-6.304%
2025-01-27	19.0260	19.0260	19.0260	19.0260	-0.146%	100	-6.814%
2025-01-24	19.0900	19.0900	19.0300	19.0539	-0.246%	80,468	-6.951%
2025-01-23	19.1009	19.1009	19.1009	19.1009	+0.109%	16	-7.180%
2025-01-22	19.0801	19.0801	19.0801	19.0801	-0.027%	42	-7.079%
2025-01-21	19.0852	19.0852	19.0852	19.0852	+0.651%	87	-7.103%
2025-01-17	18.9618	18.9618	18.9618	18.9618	+0.540%	16	-6.499%
2025-01-16	18.8500	18.9100	18.8400	18.8600	+0.307%	2,051	-5.994%
2025-01-15	18.8999	18.8999	18.7900	18.8023	+0.851%	61,038	-5.706%
2025-01-14	18.6436	18.6436	18.6436	18.6436	+0.294%	174	-4.903%
2025-01-13	18.2900	18.5890	18.2900	18.5890	+0.377%	2,789	-4.624%
2025-01-10	18.5191	18.5191	18.5191	18.5191	-1.683%	59	-4.264%
2025-01-08	18.8361	18.8361	18.8361	18.8361	-0.175%	5	-5.875%
2025-01-07	18.9700	18.9700	18.8692	18.8692	-0.384%	310	-6.040%
2025-01-06	19.0473	19.0519	18.9419	18.9419	+0.354%	1,383	-6.401%
2025-01-03	18.9194	18.9296	18.8750	18.8750	+0.641%	588	-6.069%
2025-01-02	18.8400	18.8400	18.7547	18.7547	-0.088%	201	-5.466%
2024-12-31	18.7800	18.7800	18.7712	18.7712	-0.005%	439	-5.549%
2024-12-30	18.8000	18.8000	18.7722	18.7722	-0.499%	204	-5.554%
2024-12-27	18.8664	18.8664	18.8664	18.8664	-0.429%	246	-6.026%
2024-12-26	18.7200	18.9477	18.7200	18.9477	-2.290%	509	-6.429%
2024-12-24	19.3300	19.4000	19.3300	19.3917	+0.319%	1,506	-8.572%
2024-12-23	19.2300	19.3300	19.2300	19.3300	+0.262%	1,310	-8.280%
2024-12-20	19.1700	19.2794	19.1700	19.2794	+0.840%	289	-8.039%
2024-12-19	19.1100	19.1188	19.1100	19.1188	-0.001%	101,030	-7.267%
2024-12-18	19.4704	19.4704	19.1190	19.1190	-1.682%	946	-7.268%
2024-12-17	19.5000	19.5000	19.4460	19.4460	-0.481%	641	-8.827%
2024-12-16	19.6400	19.6400	19.5400	19.5400	-0.262%	593	-9.266%
2024-12-13	19.6700	19.6700	19.5914	19.5914	-0.407%	2,575	-9.504%
2024-12-12	19.6400	19.6714	19.6400	19.6714	-0.203%	30,057	-9.872%
2024-12-11	19.7115	19.7115	19.7115	19.7115	+0.108%	62	-10.055%
2024-12-10	19.6672	19.6902	19.6672	19.6902	-0.116%	60,203	-9.958%
2024-12-09	19.7772	19.7772	19.7131	19.7131	+0.056%	1,627	-10.062%
2024-12-06	19.6700	19.7021	19.6700	19.7021	-0.079%	173	-10.012%
2024-12-05	19.7496	19.7500	19.7000	19.7176	-0.111%	100,577	-10.083%
2024-12-04	19.7900	19.7900	19.7395	19.7395	+0.038%	621	-10.183%
2024-12-03	19.7321	19.7321	19.7321	19.7321	-0.458%	21	-10.149%
2024-12-02	19.8100	19.8229	19.8100	19.8229	+0.166%	140,020	-10.561%
2024-11-29	19.7900	19.7900	19.7900	19.7900	+0.288%	137	-10.412%
2024-11-27	19.7331	19.7331	19.7331	19.7331	+0.190%	45	-10.153%
2024-11-26	19.7200	19.7200	19.6943	19.6956	-0.291%	233	-9.982%
2024-11-25	19.7363	19.7531	19.7201	19.7531	+0.572%	761	-10.244%
2024-11-22	19.6407	19.6407	19.6407	19.6407	+0.317%	3	-9.731%
2024-11-21	19.5437	19.5786	19.5437	19.5786	+0.353%	266	-9.444%
2024-11-20	19.5097	19.5097	19.5097	19.5097	+0.008%	108	-9.125%
2024-11-19	19.5081	19.5081	19.5081	19.5081	-0.224%	14	-9.117%
2024-11-18	19.5518	19.5518	19.5518	19.5518	+0.391%	34	-9.320%
2024-11-15	19.4757	19.4757	19.4757	19.4757	-0.511%	6	-8.966%
2024-11-14	19.5401	19.5758	19.5401	19.5758	-0.173%	144	-9.432%
2024-11-13	19.6097	19.6097	19.6097	19.6097	+0.210%	15	-9.588%
2024-11-12	19.5687	19.5687	19.5687	19.5687	-0.301%	63	-9.399%
2024-11-11	19.6278	19.6278	19.6278	19.6278	-0.137%	12	-9.671%
2024-11-08	19.7000	19.7000	19.6547	19.6547	+0.031%	1,039	-9.795%
2024-11-07	19.6486	19.6486	19.6486	19.6486	+0.135%	70	-9.767%
2024-11-06	19.6221	19.6221	19.6221	19.6221	+0.659%	10	-9.645%
2024-11-05	19.4937	19.4937	19.4937	19.4937	+0.313%	15	-9.050%
2024-11-04	19.4329	19.4329	19.4329	19.4329	+0.198%	191	-8.766%
2024-11-01	19.3945	19.3945	19.3945	19.3945	+0.120%	133	-8.585%
2024-10-31	19.4900	19.4900	19.3713	19.3713	-0.648%	111	-8.475%
2024-10-30	19.5100	19.5100	19.4976	19.4976	+0.088%	158	-9.068%
2024-10-29	19.5300	19.5500	19.4804	19.4804	-0.144%	501	-8.988%
2024-10-28	19.5700	19.5700	19.5084	19.5084	+0.059%	512	-9.119%
2024-10-25	19.4969	19.4969	19.4969	19.4969	-0.216%	89	-9.065%
2024-10-24	19.5392	19.5392	19.5392	19.5392	+0.176%	171	-9.262%
2024-10-23	19.5049	19.5049	19.5049	19.5049	-0.120%	118	-9.102%
2024-10-22	19.4781	19.5284	19.4781	19.5284	+0.059%	50,103	-9.212%
2024-10-21	19.5700	19.5800	19.4601	19.5169	-0.442%	1,468	-9.158%
2024-10-18	19.6036	19.6036	19.6036	19.6036	+0.172%	45	-9.560%
2024-10-17	19.5700	19.5700	19.5600	19.5699	-0.232%	200,112	-9.404%
2024-10-16	19.6155	19.6155	19.6155	19.6155	+0.203%	123	-9.615%
2024-10-15	19.5758	19.5758	19.5758	19.5758	-0.218%	17	-9.432%
2024-10-14	19.6185	19.6185	19.6185	19.6185	+0.334%	18	-9.629%
2024-10-11	19.5531	19.5531	19.5531	19.5531	+0.407%	0	-9.326%
2024-10-10	19.4200	19.4739	19.4200	19.4739	-0.083%	60,058	-8.958%
2024-10-09	19.5300	19.5300	19.4901	19.4901	+0.345%	108	-9.033%
2024-10-08	19.4230	19.4230	19.4230	19.4230	+0.021%	150	-8.719%
2024-10-07	19.4189	19.4189	19.4189	19.4189	-0.477%	78	-8.700%
2024-10-04	19.5119	19.5119	19.5119	19.5119	+0.473%	248	-9.135%
2024-10-03	19.4500	19.4500	19.4200	19.4200	-0.245%	251	-8.705%
2024-10-02	19.4700	19.5100	19.4677	19.4677	-0.052%	1,161	-8.929%
2024-10-01	19.4800	19.4800	19.4778	19.4778	-0.108%	209	-8.976%
2024-09-30	19.4988	19.4988	19.4988	19.4988	+0.217%	102	-9.074%
2024-09-27	19.4566	19.4566	19.4566	19.4566	+0.263%	25	-8.877%
2024-09-26	19.3761	19.4700	19.3761	19.4056	-1.269%	1,589	-8.637%
2024-09-25	19.7200	19.7200	19.6551	19.6551	-0.404%	4,667	-9.797%
2024-09-24	19.7349	19.7349	19.7349	19.7349	+0.076%	5	-10.162%
2024-09-23	19.7199	19.7200	19.6697	19.7200	+0.453%	880	-10.094%
2024-09-20	19.6500	19.6500	19.6025	19.6311	-0.369%	283	-9.687%
2024-09-19	19.8300	19.8400	19.6872	19.7038	+0.877%	6,374	-10.020%
2024-09-18	19.5325	19.5325	19.5325	19.5325	-0.040%	5	-9.231%
2024-09-17	19.5403	19.5403	19.5403	19.5403	+0.257%	192	-9.267%
2024-09-16	19.4903	19.4903	19.4903	19.4903	+0.272%	57	-9.034%
2024-09-13	19.4279	19.4374	19.4279	19.4374	+0.451%	257	-8.787%
2024-09-12	19.3502	19.3502	19.3502	19.3502	+0.266%	150	-8.376%
2024-09-11	19.2989	19.2989	19.2989	19.2989	+0.513%	82	-8.132%
2024-09-10	19.2004	19.2004	19.2004	19.2004	-0.188%	16	-7.661%
2024-09-09	19.2366	19.2366	19.2366	19.2366	+0.433%	26	-7.835%
2024-09-06	19.2400	19.2400	19.1536	19.1536	-0.808%	102	-7.435%
2024-09-05	19.3097	19.3097	19.3097	19.3097	-0.182%	14	-8.183%
2024-09-04	19.3450	19.3450	19.3450	19.3450	-0.994%	19	-8.351%
2024-08-30	19.5393	19.5393	19.5393	19.5393	+0.138%	0	-9.262%
2024-08-29	19.5124	19.5124	19.5124	19.5124	+0.357%	6	-9.137%
2024-08-28	19.4429	19.4429	19.4429	19.4429	-0.241%	2	-8.812%
2024-08-27	19.4899	19.4899	19.4899	19.4899	-0.209%	44	-9.032%
2024-08-26	19.5308	19.5308	19.5308	19.5308	+0.180%	14	-9.223%
2024-08-23	19.4957	19.4957	19.4957	19.4957	+0.495%	1	-9.059%
2024-08-22	19.3997	19.3997	19.3997	19.3997	-0.436%	105	-8.609%
2024-08-21	19.4800	19.4847	19.4800	19.4847	+0.398%	416	-9.008%
2024-08-20	19.4074	19.4074	19.4074	19.4074	-0.098%	9	-8.646%
2024-08-19	19.4265	19.4265	19.4265	19.4265	+0.289%	19	-8.735%
2024-08-16	19.3705	19.3705	19.3705	19.3705	+0.168%	194	-8.472%
2024-08-15	19.3381	19.3381	19.3381	19.3381	+1.056%	15	-8.318%
2024-08-14	19.1361	19.1361	19.1361	19.1361	+0.320%	22	-7.351%
2024-08-13	19.0751	19.0751	19.0751	19.0751	+0.885%	11	-7.054%
2024-08-12	18.9078	18.9078	18.9078	18.9078	-0.194%	32	-6.232%
2024-08-09	18.9446	18.9446	18.9446	18.9446	+0.066%	27	-6.414%
2024-08-08	18.9321	18.9321	18.9321	18.9321	+1.755%	89	-6.352%
2024-08-07	18.8100	18.8100	18.6056	18.6056	-0.399%	165	-4.709%
2024-08-06	18.7900	18.7900	18.6802	18.6802	+1.013%	246	-5.089%
2024-08-05	18.6000	18.6000	18.4928	18.4928	-1.978%	179	-4.128%
2024-08-02	18.8800	18.8800	18.8660	18.8660	-1.688%	108	-6.024%
2024-08-01	19.1900	19.1900	19.1900	19.1900	-0.552%	614	-7.611%
2024-07-31	19.2966	19.2966	19.2966	19.2966	+0.485%	4	-8.121%
2024-07-30	19.2035	19.2035	19.2035	19.2035	+0.383%	4	-7.676%
2024-07-29	19.1302	19.1302	19.1302	19.1302	+0.022%	12	-7.322%
2024-07-26	19.2100	19.2100	19.1260	19.1260	+0.576%	347	-7.302%
2024-07-25	19.0165	19.0165	19.0165	19.0165	+0.176%	4	-6.768%
2024-07-24	18.9830	18.9830	18.9830	18.9830	-0.495%	151	-6.603%
2024-07-23	19.0774	19.0774	19.0774	19.0774	-0.472%	127	-7.065%
2024-07-22	19.1679	19.1679	19.1679	19.1679	+0.705%	8	-7.504%
2024-07-19	19.0338	19.0338	19.0338	19.0338	-0.643%	4	-6.853%
2024-07-18	19.1570	19.1570	19.1570	19.1570	-0.468%	22	-7.452%
2024-07-17	19.2470	19.2470	19.2470	19.2470	-0.278%	81	-7.884%
2024-07-16	19.3006	19.3006	19.3006	19.3006	+0.947%	12	-8.140%
2024-07-15	19.1196	19.1196	19.1196	19.1196	-0.037%	32	-7.271%
2024-07-12	19.1267	19.1267	19.1267	19.1267	+0.544%	15	-7.305%
2024-07-11	18.9450	19.0232	18.9450	19.0232	+0.707%	105	-6.801%
2024-07-10	18.9000	18.9000	18.8897	18.8897	+0.602%	208	-6.142%
2024-07-09	18.7767	18.7767	18.7767	18.7767	-0.200%	47	-5.577%
2024-07-08	18.8144	18.8144	18.8144	18.8144	-0.031%	17	-5.766%
2024-07-05	18.8600	18.8600	18.8202	18.8202	-0.132%	626	-5.795%
2024-07-03	18.8450	18.8450	18.8450	18.8450	+0.131%	83	-5.919%
2024-07-02	18.8700	18.8700	18.8204	18.8204	+0.103%	857	-5.796%
2024-07-01	18.8011	18.8011	18.8011	18.8011	-0.401%	31	-5.700%
2024-06-28	18.8768	18.8768	18.8768	18.8768	-0.069%	88	-6.078%
2024-06-27	18.8898	18.8898	18.8898	18.8898	-0.093%	97	-6.142%
2024-06-26	18.9500	18.9500	18.9073	18.9073	-4.313%	257	-6.229%
2024-06-25	19.7595	19.7595	19.7595	19.7595	-0.584%	1	-10.274%
2024-06-24	19.8756	19.8756	19.8756	19.8756	+0.164%	9	-10.798%
2024-06-21	19.8430	19.8430	19.8430	19.8430	+0.558%	127	-10.651%
2024-06-20	19.7329	19.7329	19.7329	19.7329	+0.631%	26	-10.153%
2024-06-18	19.6091	19.6091	19.6091	19.6091	+0.117%	6	-9.585%
2024-06-17	19.5862	19.5862	19.5862	19.5862	+0.423%	12	-9.480%
2024-06-14	19.5037	19.5037	19.5037	19.5037	-0.088%	12	-9.097%
2024-06-13	19.5208	19.5208	19.5208	19.5208	-0.664%	57	-9.176%
2024-06-12	19.6513	19.6513	19.6513	19.6513	+0.104%	15	-9.780%
2024-06-11	19.6309	19.6309	19.6309	19.6309	-0.392%	2	-9.686%
2024-06-10	19.7082	19.7082	19.7082	19.7082	+0.156%	35	-10.040%
2024-06-07	19.6776	19.6776	19.6776	19.6776	+0.030%	112	-9.900%
2024-06-06	19.6717	19.6717	19.6717	19.6717	+0.242%	182	-9.873%
2024-06-05	19.6242	19.6242	19.6242	19.6242	+0.121%	3	-9.655%
2024-06-04	19.6005	19.6005	19.6005	19.6005	+0.049%	8	-9.546%
2024-06-03	19.3700	19.5909	19.3700	19.5909	-0.402%	107	-9.501%
2024-05-31	19.6700	19.6700	19.6700	19.6700	+0.904%	245	-9.865%
2024-05-30	19.4938	19.4938	19.4938	19.4938	+0.016%	0	-9.051%
2024-05-29	19.4906	19.4906	19.4906	19.4906	-1.002%	54	-9.036%
2024-05-28	19.6878	19.6878	19.6878	19.6878	-0.214%	49	-9.947%
2024-05-24	19.7700	19.7701	19.7300	19.7300	-0.075%	705	-10.139%
2024-05-23	19.7449	19.7449	19.7449	19.7449	-1.138%	35	-10.207%
2024-05-22	19.9721	19.9721	19.9721	19.9721	-0.037%	3	-11.229%
2024-05-21	19.9794	19.9794	19.9794	19.9794	-0.105%	133	-11.261%
2024-05-20	20.0600	20.0600	20.0004	20.0004	-0.126%	244	-11.354%
2024-05-17	20.0256	20.0256	20.0256	20.0256	+0.017%	101	-11.466%
2024-05-16	20.0222	20.0222	20.0222	20.0222	+0.224%	1	-11.451%
2024-05-15	19.9775	19.9775	19.9775	19.9775	+0.490%	17	-11.253%
2024-05-14	19.8800	19.8800	19.8800	19.8800	+0.087%	254	-10.817%
2024-05-13	19.8300	19.8628	19.8100	19.8628	-0.036%	50,193	-10.740%
2024-05-10	19.9100	19.9100	19.8300	19.8700	+0.481%	6,174	-10.773%
2024-05-09	19.7749	19.7749	19.7749	19.7749	+0.505%	0	-10.343%
2024-05-08	19.6756	19.6756	19.6756	19.6756	+0.196%	19	-9.891%
2024-05-07	19.6371	19.6371	19.6371	19.6371	+0.350%	146	-9.714%
2024-05-06	19.5686	19.5686	19.5686	19.5686	+0.452%	13	-9.398%
2024-05-03	19.4806	19.4806	19.4806	19.4806	+0.645%	77	-8.989%
2024-05-02	19.3557	19.3557	19.3557	19.3557	-0.080%	38	-8.402%
2024-05-01	19.3712	19.3712	19.3712	19.3712	+0.229%	4	-8.475%
2024-04-30	19.3270	19.3270	19.3270	19.3270	-0.990%	1	-8.266%
2024-04-29	19.5202	19.5202	19.5202	19.5202	+0.252%	4	-9.174%
2024-04-26	19.4712	19.4712	19.4712	19.4712	+0.492%	3	-8.945%
2024-04-25	19.3759	19.3759	19.3759	19.3759	-0.628%	3	-8.497%
2024-04-24	19.4983	19.4983	19.4983	19.4983	+0.158%	13	-9.072%
2024-04-23	19.4676	19.4676	19.4676	19.4676	+0.901%	6	-8.928%
2024-04-22	19.3100	19.3900	19.2938	19.2938	+0.560%	381	-8.108%
2024-04-19	19.2100	19.2100	19.1863	19.1863	+0.090%	645	-7.593%
2024-04-18	19.1690	19.1690	19.1690	19.1690	-0.344%	4	-7.510%
2024-04-17	19.2351	19.2351	19.2351	19.2351	-0.215%	7	-7.827%
2024-04-16	19.2000	19.3400	19.2000	19.2766	-0.141%	103,522	-8.026%
2024-04-15	19.3039	19.3039	19.3039	19.3039	-0.446%	31	-8.156%
2024-04-12	19.3904	19.3904	19.3904	19.3904	-1.346%	2	-8.566%
2024-04-11	19.6550	19.6550	19.6550	19.6550	+0.023%	4	-9.796%
2024-04-10	19.6504	19.6504	19.6504	19.6504	-0.945%	3	-9.775%
2024-04-09	19.8379	19.8379	19.8379	19.8379	+0.369%	13	-10.628%
2024-04-08	19.7650	19.7650	19.7650	19.7650	-0.087%	11	-10.299%
2024-04-05	19.7822	19.7822	19.7822	19.7822	+0.405%	77	-10.377%
2024-04-04	19.7200	19.7200	19.7025	19.7025	-0.699%	3,629	-10.014%
2024-04-03	19.8400	19.8411	19.8400	19.8411	-0.045%	923	-10.643%
2024-04-02	19.8501	19.8501	19.8501	19.8501	-0.434%	32	-10.683%
2024-04-01	19.9400	19.9400	19.8800	19.9367	-0.019%	2,439	-11.071%
2024-03-28	19.9405	19.9405	19.9405	19.9405	+0.319%	46	-11.088%
2024-03-27	19.7845	19.8771	19.7845	19.8771	+0.647%	651	-10.804%
2024-03-26	19.8300	19.8300	19.7493	19.7493	-6.733%	8,142	-10.227%
2024-03-25	21.1750	21.1750	21.1750	21.1750	+0.054%	1	-16.272%
2024-03-22	21.1636	21.1636	21.1636	21.1636	-0.151%	7	-16.226%
2024-03-21	21.2200	21.2200	21.1957	21.1957	+0.278%	190	-16.353%
2024-03-20	21.1369	21.1369	21.1369	21.1369	+0.365%	2	-16.121%
2024-03-19	21.0600	21.0600	21.0600	21.0600	+0.112%	200	-15.814%
2024-03-18	21.0365	21.0365	21.0365	21.0365	+0.224%	11	-15.720%
2024-03-15	20.9894	20.9894	20.9894	20.9894	-0.443%	101	-15.531%
2024-03-14	21.0827	21.0827	21.0827	21.0827	-0.341%	1	-15.905%
2024-03-13	21.1549	21.1549	21.1549	21.1549	+0.219%	59	-16.192%
2024-03-12	21.1086	21.1086	21.1086	21.1086	+0.174%	7	-16.008%
2024-03-11	21.0720	21.0720	21.0720	21.0720	+0.460%	0	-15.862%
2024-03-08	20.9600	20.9756	20.9600	20.9756	+0.192%	50,002	-15.476%
2024-03-07	20.9354	20.9354	20.9354	20.9354	+0.175%	2	-15.313%
2024-03-06	20.8989	20.8989	20.8989	20.8989	+0.228%	5	-15.165%
2024-03-05	20.8000	20.8514	20.8000	20.8514	-0.117%	50,004	-14.972%
2024-03-04	20.8200	20.8758	20.8100	20.8758	-0.103%	2,006	-15.072%
2024-03-01	20.8974	20.8974	20.8974	20.8974	+0.060%	14	-15.159%
2024-02-29	20.8848	20.8848	20.8848	20.8848	+0.384%	4	-15.108%
2024-02-28	20.8050	20.8050	20.8050	20.8050	+0.115%	10	-14.783%
2024-02-27	20.7811	20.7811	20.7811	20.7811	+0.026%	0	-14.684%
2024-02-26	20.7600	20.7756	20.7600	20.7756	-0.285%	226	-14.662%
2024-02-23	20.8349	20.8349	20.8349	20.8349	+0.229%	3	-14.905%
2024-02-22	20.7873	20.7873	20.7873	20.7873	+0.187%	6	-14.710%
2024-02-21	20.7457	20.7486	20.7400	20.7486	+0.210%	1,914	-14.551%
2024-02-20	20.7052	20.7052	20.7052	20.7052	-0.203%	18	-14.372%
2024-02-16	20.7473	20.7473	20.7473	20.7473	-0.237%	8	-14.546%
2024-02-15	20.7966	20.7966	20.7966	20.7966	+0.361%	0	-14.748%
2024-02-14	20.7218	20.7218	20.7218	20.7218	+0.440%	5	-14.440%
2024-02-13	20.6310	20.6310	20.6310	20.6310	-0.710%	10	-14.064%
2024-02-12	20.7786	20.7786	20.7786	20.7786	+0.504%	8	-14.674%
2024-02-09	20.6745	20.6745	20.6745	20.6745	+0.214%	4	-14.245%
2024-02-08	20.6304	20.6304	20.6304	20.6304	-0.115%	0	-14.061%
2024-02-07	20.6541	20.6541	20.6541	20.6541	+0.088%	6	-14.160%
2024-02-06	20.6359	20.6359	20.6359	20.6359	+0.348%	0	-14.084%
2024-02-05	20.5643	20.5643	20.5643	20.5643	-0.590%	40	-13.785%
2024-02-02	20.6863	20.6863	20.6863	20.6863	-0.329%	5	-14.294%
2024-02-01	20.7546	20.7546	20.7546	20.7546	+0.682%	0	-14.576%
2024-01-31	20.6140	20.6140	20.6140	20.6140	-0.542%	11	-13.993%
2024-01-30	20.7263	20.7263	20.7263	20.7263	+0.013%	9	-14.459%
2024-01-29	20.7237	20.7237	20.7237	20.7237	+0.319%	10	-14.448%
2024-01-26	20.6579	20.6579	20.6579	20.6579	+0.064%	2	-14.176%
2024-01-25	20.6446	20.6446	20.6446	20.6446	+0.404%	1	-14.120%
2024-01-24	20.5900	20.5901	20.5616	20.5616	-0.162%	1,004	-13.774%
2024-01-23	20.5950	20.5950	20.5950	20.5950	+0.111%	1	-13.914%
2024-01-22	20.5721	20.5721	20.5721	20.5721	-0.714%	2	-13.818%
2024-01-19	20.7200	20.7200	20.7200	20.7200	+0.097%	203	-14.433%
2024-01-18	20.7000	20.7000	20.7000	20.7000	+0.534%	201	-14.350%
2024-01-17	20.5900	20.5900	20.5900	20.5900	-0.339%	215	-13.893%
2024-01-16	20.6600	20.6600	20.6600	20.6600	-0.345%	207	-14.184%
2024-01-12	20.7315	20.7315	20.7315	20.7315	+0.201%	69	-14.480%
2024-01-11	20.6900	20.6900	20.6900	20.6900	-0.289%	200	-14.309%
2024-01-10	20.7500	20.7500	20.7500	20.7500	+0.193%	305	-14.557%
2024-01-09	20.7100	20.7100	20.7100	20.7100	-0.289%	224	-14.392%
2024-01-08	20.7700	20.7700	20.7700	20.7700	+0.442%	281	-14.639%
2024-01-05	20.6785	20.6785	20.6785	20.6785	+0.067%	42	-14.261%
2024-01-04	20.6800	20.7200	20.6646	20.6646	+0.071%	5,626	-14.204%
2024-01-03	20.6500	20.6500	20.6500	20.6500	-0.616%	214	-14.143%
2024-01-02	20.7780	20.7780	20.7780	20.7780	+0.087%	35	-14.672%
2023-12-29	20.7200	20.7900	20.7200	20.7600	+0.265%	1,221	-14.598%
2023-12-28	20.7051	20.7051	20.7051	20.7051	+0.107%	14	-14.371%
2023-12-27	20.7100	20.7100	20.6830	20.6830	+0.015%	143	-14.280%
2023-12-26	20.7200	20.7200	20.6800	20.6800	-1.109%	218	-14.267%
2023-12-22	20.9400	20.9400	20.9120	20.9120	+0.057%	197	-15.219%
2023-12-21	20.8800	20.9000	20.8800	20.9000	+0.642%	7,134	-15.170%
2023-12-20	20.7667	20.7667	20.7667	20.7667	-0.875%	34	-14.625%
2023-12-19	20.9500	20.9500	20.9500	20.9500	+0.287%	227	-15.372%
2023-12-18	20.8900	20.8900	20.8900	20.8900	+0.356%	204	-15.129%
2023-12-15	20.8400	20.8400	20.8159	20.8159	-0.547%	140	-14.827%
2023-12-14	20.9303	20.9303	20.9303	20.9303	+0.385%	3	-15.293%
2023-12-13	20.7600	20.8500	20.7600	20.8500	+0.871%	1,132	-14.966%
2023-12-12	20.6700	20.6700	20.6700	20.6700	-0.218%	328	-14.226%
2023-12-11	20.6900	20.7300	20.6900	20.7152	+0.706%	1,047	-14.413%
2023-12-08	20.5700	20.5700	20.5700	20.5700	-0.027%	202	-13.809%
2023-12-07	20.5755	20.5755	20.5755	20.5755	+0.236%	12	-13.832%
2023-12-06	20.6000	20.6000	20.5271	20.5271	+0.008%	102	-13.629%
2023-12-05	20.5255	20.5255	20.5255	20.5255	-0.362%	74	-13.622%
2023-12-04	20.6000	20.6000	20.6000	20.6000	-0.097%	202	-13.934%
2023-12-01	20.6200	20.6200	20.6200	20.6200	+0.684%	204	-14.018%
2023-11-30	20.4800	20.4800	20.4800	20.4800	+0.343%	204	-13.430%
2023-11-29	20.4100	20.4100	20.4100	20.4100	-0.098%	204	-13.133%
2023-11-28	20.5200	20.5200	20.4300	20.4300	+0.098%	377	-13.218%
2023-11-27	20.4100	20.4100	20.4100	20.4100	-0.244%	205	-13.133%
2023-11-24	20.4600	20.4600	20.4600	20.4600	+0.098%	202	-13.346%
2023-11-22	20.4300	20.4400	20.4300	20.4400	+0.682%	308	-13.261%
2023-11-21	20.3016	20.3016	20.3016	20.3016	-0.291%	0	-12.669%
2023-11-20	20.4200	20.4200	20.3608	20.3608	+0.423%	102	-12.923%
2023-11-17	20.2751	20.2751	20.2751	20.2751	+0.286%	44	-12.555%
2023-11-16	20.2000	20.2173	20.1998	20.2173	-0.356%	263	-12.305%
2023-11-15	20.2896	20.2896	20.2896	20.2896	+0.405%	50	-12.618%

.dark-mode .R4Fsv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4Fsv6{ color: #333333; background-color: white; border: 2px solid #333333; }CVRDMadison Covered Call ETFstock NYSE ETF

CVRD
Madison Covered Call ETF
stock NYSE ETF