Dark

CVRD
Madison Covered Call ETF
stock NYSE ETF

At Close

Sep 22, 2026

0.00USD-100.000%(-18.51)138

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.51)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

18.51USD0.000%(+18.51)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	18.5200	18.5200	18.5129	18.5129	-0.216%	263	0.000%
2026-09-21	18.4800	18.5530	18.4800	18.5530	+0.488%	514	-0.216%
2026-09-18	18.4300	18.4629	18.4300	18.4629	-0.583%	1,041	+0.271%
2026-09-17	18.5711	18.5711	18.5711	18.5711	+0.336%	33	-0.313%
2026-09-16	18.5090	18.5090	18.5090	18.5090	-0.762%	16	+0.021%
2026-09-15	18.6511	18.6511	18.6511	18.6511	-0.149%	14	-0.741%
2026-09-14	18.6789	18.6789	18.6789	18.6789	-0.085%	15	-0.889%
2026-09-11	18.6948	18.6948	18.6948	18.6948	+0.991%	20	-0.973%
2026-09-10	18.5114	18.5114	18.5114	18.5114	-0.206%	13	+0.008%
2026-09-09	18.5496	18.5496	18.5496	18.5496	-0.607%	155	-0.198%
2026-09-08	18.6800	18.6800	18.6628	18.6628	-0.938%	1,015	-0.803%
2026-09-04	18.8395	18.8395	18.8395	18.8395	-0.777%	15	-1.734%
2026-09-03	18.9871	18.9871	18.9871	18.9871	+0.426%	54	-2.497%
2026-09-02	18.9150	18.9150	18.9065	18.9065	+0.443%	286	-2.082%
2026-09-01	18.8232	18.8232	18.8232	18.8232	-0.506%	23	-1.648%
2026-08-31	18.9189	18.9189	18.9189	18.9189	-0.189%	44	-2.146%
2026-08-28	18.9548	18.9548	18.9548	18.9548	+0.030%	14	-2.331%
2026-08-27	18.9491	18.9491	18.9491	18.9491	+0.272%	29	-2.302%
2026-08-26	18.8977	18.8977	18.8977	18.8977	-0.291%	16	-2.036%
2026-08-25	18.9528	18.9528	18.9528	18.9528	+0.161%	35	-2.321%
2026-08-24	18.9100	18.9223	18.9100	18.9223	-0.089%	140	-2.164%
2026-08-21	18.9392	18.9392	18.9392	18.9392	+0.233%	10	-2.251%
2026-08-20	18.8951	18.8951	18.8951	18.8951	+0.012%	15	-2.023%
2026-08-19	18.8929	18.8929	18.8929	18.8929	+0.712%	15	-2.011%
2026-08-18	18.7500	18.7594	18.7500	18.7594	-0.001%	25,027	-1.314%
2026-08-17	18.7596	18.7596	18.7596	18.7596	-0.669%	17	-1.315%
2026-08-14	18.8860	18.8860	18.8860	18.8860	+0.013%	40	-1.976%
2026-08-13	18.8835	18.8835	18.8835	18.8835	+0.553%	14	-1.963%
2026-08-12	18.7796	18.7796	18.7796	18.7796	-0.246%	15	-1.420%
2026-08-11	18.8259	18.8259	18.8259	18.8259	+0.264%	13	-1.663%
2026-08-10	18.7764	18.7764	18.7764	18.7764	+0.543%	30	-1.403%
2026-08-07	18.6750	18.6750	18.6750	18.6750	+0.660%	13	-0.868%
2026-08-06	18.5526	18.5526	18.5526	18.5526	+1.131%	17	-0.214%
2026-08-05	18.3451	18.3451	18.3451	18.3451	-0.219%	21	+0.915%
2026-08-04	18.3854	18.3854	18.3854	18.3854	+0.586%	15	+0.693%
2026-08-03	18.7400	18.7400	18.2782	18.2782	-0.272%	117	+1.284%
2026-07-31	18.3281	18.3281	18.3281	18.3281	+0.712%	13	+1.008%
2026-07-30	18.1985	18.1985	18.1985	18.1985	+0.019%	13	+1.728%
2026-07-29	18.1200	18.1950	18.1200	18.1950	-0.188%	110	+1.747%
2026-07-28	18.1800	18.2293	18.1800	18.2293	+0.809%	156	+1.556%
2026-07-27	18.0300	18.1000	18.0300	18.0830	+0.610%	51,017	+2.377%
2026-07-24	17.9733	17.9733	17.9733	17.9733	+0.790%	13	+3.002%
2026-07-23	17.8324	17.8324	17.8324	17.8324	-0.729%	13	+3.816%
2026-07-22	17.9100	17.9633	17.8800	17.9633	+0.118%	60,020	+3.060%
2026-07-21	17.9421	17.9421	17.9421	17.9421	-0.343%	12	+3.181%
2026-07-20	18.0039	18.0039	18.0039	18.0039	-0.211%	13	+2.827%
2026-07-17	18.0420	18.0420	18.0420	18.0420	-0.642%	44	+2.610%
2026-07-16	18.1585	18.1585	18.1585	18.1585	+0.456%	12	+1.952%
2026-07-15	18.0760	18.0760	18.0760	18.0760	+0.534%	13	+2.417%
2026-07-14	17.9799	17.9799	17.9799	17.9799	-0.611%	13	+2.964%
2026-07-13	18.0904	18.0904	18.0904	18.0904	+0.220%	20	+2.335%
2026-07-10	18.0507	18.0507	18.0507	18.0507	+0.442%	18	+2.561%
2026-07-09	17.8600	17.9713	17.8600	17.9713	+0.463%	30,014	+3.014%
2026-07-08	17.8885	17.8885	17.8885	17.8885	-0.404%	15	+3.491%
2026-07-07	17.9611	17.9611	17.9611	17.9611	+0.413%	16	+3.072%
2026-07-06	17.8872	17.8872	17.8872	17.8872	-0.150%	24	+3.498%
2026-07-02	17.9141	17.9141	17.9141	17.9141	+1.098%	35	+3.343%
2026-07-01	17.7195	17.7195	17.7195	17.7195	+0.892%	8	+4.478%
2026-06-30	17.5629	17.5629	17.5629	17.5629	-0.576%	236	+5.409%
2026-06-29	17.6647	17.6647	17.6647	17.6647	-0.409%	169	+4.802%
2026-06-26	17.7372	17.7372	17.7372	17.7372	-0.760%	12	+4.373%
2026-06-25	17.8731	17.8731	17.8731	17.8731	-0.184%	9	+3.580%
2026-06-24	17.9061	17.9061	17.9061	17.9061	-0.220%	24	+3.389%
2026-06-23	17.9456	17.9456	17.9456	17.9456	-0.251%	13	+3.161%
2026-06-22	17.9908	17.9908	17.9908	17.9908	-0.357%	9	+2.902%
2026-06-18	18.0553	18.0553	18.0553	18.0553	-0.488%	8	+2.534%
2026-06-17	18.1439	18.1439	18.1439	18.1439	-1.675%	9	+2.034%
2026-06-16	18.4529	18.4529	18.4529	18.4529	-0.166%	60	+0.325%
2026-06-15	18.4835	18.4835	18.4835	18.4835	-0.027%	9	+0.159%
2026-06-12	18.4884	18.4884	18.4884	18.4884	+0.426%	7	+0.133%
2026-06-11	18.4099	18.4099	18.4099	18.4099	+0.153%	15	+0.559%
2026-06-10	18.3818	18.3818	18.3818	18.3818	-0.558%	7	+0.713%
2026-06-09	18.3900	18.4850	18.3800	18.4850	-0.023%	30,032	+0.151%
2026-06-08	18.4892	18.4892	18.4892	18.4892	-0.256%	9	+0.128%
2026-06-05	18.5366	18.5366	18.5366	18.5366	-0.982%	7	-0.128%
2026-06-04	18.6500	18.7204	18.6500	18.7204	+0.426%	266	-1.108%
2026-06-03	18.6409	18.6409	18.6409	18.6409	-0.973%	8	-0.687%
2026-06-02	18.8241	18.8241	18.8241	18.8241	-0.499%	12	-1.653%
2026-06-01	18.9185	18.9185	18.9185	18.9185	+0.533%	9	-2.144%
2026-05-29	18.7800	18.8182	18.7800	18.8182	+0.671%	196	-1.622%
2026-05-28	18.6928	18.6928	18.6928	18.6928	+0.601%	8	-0.962%
2026-05-27	18.5812	18.5812	18.5812	18.5812	-0.326%	28	-0.368%
2026-05-26	18.6419	18.6419	18.6419	18.6419	-0.484%	55	-0.692%
2026-05-22	18.7325	18.7325	18.7325	18.7325	+0.421%	7	-1.172%
2026-05-21	18.6540	18.6540	18.6540	18.6540	-0.276%	56	-0.756%
2026-05-20	18.7057	18.7057	18.7057	18.7057	+0.419%	8	-1.031%
2026-05-19	18.6276	18.6276	18.6276	18.6276	-0.444%	10	-0.616%
2026-05-18	18.7107	18.7107	18.7107	18.7107	+1.376%	13	-1.057%
2026-05-15	18.4300	18.4568	18.4300	18.4568	+0.313%	911	+0.304%
2026-05-14	18.3992	18.3992	18.3992	18.3992	+0.173%	10	+0.618%
2026-05-13	18.3675	18.3675	18.3675	18.3675	-0.731%	12	+0.792%
2026-05-12	18.5027	18.5027	18.5027	18.5027	+0.172%	17	+0.055%
2026-05-11	18.4710	18.4710	18.4710	18.4710	-0.629%	10	+0.227%
2026-05-08	18.5880	18.5880	18.5880	18.5880	-0.419%	10	-0.404%
2026-05-07	18.6662	18.6662	18.6662	18.6662	+0.136%	7	-0.821%
2026-05-06	18.6409	18.6409	18.6409	18.6409	+0.061%	5	-0.687%
2026-05-05	18.6295	18.6295	18.6295	18.6295	-0.229%	6	-0.626%
2026-05-04	18.6722	18.6722	18.6722	18.6722	-0.490%	28	-0.853%
2026-05-01	18.7642	18.7642	18.7642	18.7642	-0.108%	8	-1.339%
2026-04-30	18.7844	18.7844	18.7844	18.7844	+0.683%	6	-1.445%
2026-04-29	18.6570	18.6570	18.6570	18.6570	+0.383%	9	-0.772%
2026-04-28	18.5000	18.5858	18.5000	18.5858	+0.263%	712	-0.392%
2026-04-27	18.5370	18.5370	18.5370	18.5370	+0.218%	7	-0.130%
2026-04-24	18.4966	18.4966	18.4966	18.4966	+0.121%	7	+0.088%
2026-04-23	18.4005	18.4743	18.4005	18.4743	-0.599%	207	+0.209%
2026-04-22	18.5856	18.5856	18.5856	18.5856	-0.137%	8	-0.391%
2026-04-21	18.6111	18.6111	18.6111	18.6111	-0.267%	48	-0.528%
2026-04-20	18.6610	18.6610	18.6610	18.6610	+0.101%	7	-0.794%
2026-04-17	18.6300	18.6421	18.6300	18.6421	+0.252%	108	-0.693%
2026-04-16	18.5200	18.5953	18.5200	18.5953	+0.815%	3,915	-0.443%
2026-04-15	18.4450	18.4450	18.4450	18.4450	+0.379%	90	+0.368%
2026-04-14	18.3754	18.3754	18.3754	18.3754	+0.045%	13	+0.748%
2026-04-13	18.3672	18.3672	18.3672	18.3672	+1.647%	24	+0.793%
2026-04-10	18.0200	18.0696	17.9800	18.0696	-0.632%	20,007	+2.453%
2026-04-09	18.1845	18.1845	18.1845	18.1845	-0.008%	9	+1.806%
2026-04-08	18.1860	18.1860	18.1860	18.1860	+1.448%	9	+1.798%
2026-04-07	17.9900	17.9900	17.9264	17.9264	-0.337%	237	+3.272%
2026-04-06	18.0100	18.0100	17.9870	17.9870	+0.355%	109	+2.924%
2026-04-02	17.9500	17.9500	17.9233	17.9233	+0.281%	514	+3.290%
2026-04-01	17.8730	17.8730	17.8730	17.8730	-0.165%	10	+3.580%
2026-03-31	17.9025	17.9025	17.9025	17.9025	+1.482%	24	+3.410%
2026-03-30	17.7800	17.7800	17.6411	17.6411	+0.436%	324	+4.942%
2026-03-27	17.5645	17.5645	17.5645	17.5645	-3.163%	8	+5.400%
2026-03-26	18.1383	18.1383	18.1383	18.1383	-0.416%	18	+2.065%
2026-03-25	18.2141	18.2141	18.2141	18.2141	+0.025%	67	+1.640%
2026-03-24	18.2000	18.2095	18.2000	18.2095	-0.015%	50,012	+1.666%
2026-03-23	18.1800	18.2122	18.1800	18.2122	+0.848%	620	+1.651%
2026-03-20	18.0591	18.0591	18.0591	18.0591	-0.701%	117	+2.513%
2026-03-19	18.1866	18.1866	18.1866	18.1866	+0.067%	30	+1.794%
2026-03-18	18.1744	18.1744	18.1744	18.1744	-1.212%	10	+1.863%
2026-03-17	18.3974	18.3974	18.3974	18.3974	+0.551%	13	+0.628%
2026-03-16	18.2966	18.2966	18.2966	18.2966	+0.534%	8	+1.182%
2026-03-13	18.1994	18.1994	18.1994	18.1994	-0.140%	9	+1.723%
2026-03-12	18.2249	18.2249	18.2249	18.2249	-1.252%	54	+1.580%
2026-03-11	18.4560	18.4560	18.4560	18.4560	-0.001%	92	+0.308%
2026-03-10	18.4561	18.4561	18.4561	18.4561	-0.423%	7	+0.308%
2026-03-09	18.5345	18.5345	18.5345	18.5345	0.000%	8	-0.117%
2026-03-06	18.5345	18.5345	18.5345	18.5345	-0.836%	11	-0.117%
2026-03-05	18.6907	18.6907	18.6907	18.6907	-0.224%	7	-0.951%
2026-03-04	18.7300	18.7327	18.7300	18.7327	+0.443%	307	-1.173%
2026-03-03	18.6500	18.6500	18.6500	18.6500	-0.271%	112	-0.735%
2026-03-02	18.7006	18.7006	18.7006	18.7006	-1.187%	124	-1.004%
2026-02-27	18.9253	18.9253	18.9253	18.9253	+0.662%	7	-2.179%
2026-02-26	18.8009	18.8009	18.8009	18.8009	+0.105%	38	-1.532%
2026-02-25	18.7812	18.7812	18.7812	18.7812	-0.075%	13	-1.429%
2026-02-24	18.7953	18.7953	18.7953	18.7953	+0.531%	107	-1.503%
2026-02-23	18.6960	18.6960	18.6960	18.6960	-0.966%	37	-0.979%
2026-02-20	18.8784	18.8784	18.8784	18.8784	+0.250%	35	-1.936%
2026-02-19	18.8313	18.8313	18.8313	18.8313	-0.142%	25	-1.691%
2026-02-18	18.8580	18.8580	18.8580	18.8580	+0.708%	71	-1.830%
2026-02-17	18.6201	18.7255	18.6201	18.7255	-0.225%	777	-1.135%
2026-02-13	18.7677	18.7677	18.7677	18.7677	+0.415%	24	-1.358%
2026-02-12	18.6901	18.6901	18.6901	18.6901	-0.940%	51	-0.948%
2026-02-11	18.7700	18.8675	18.7700	18.8675	+0.316%	316	-1.879%
2026-02-10	18.7600	18.8081	18.7600	18.8081	+0.488%	319	-1.570%
2026-02-09	18.6900	18.7167	18.6600	18.7167	-0.026%	30,016	-1.089%
2026-02-06	18.7215	18.7215	18.7215	18.7215	+0.922%	26	-1.114%
2026-02-05	18.5400	18.5700	18.5000	18.5504	-1.399%	5,852	-0.202%
2026-02-04	18.8136	18.8136	18.8136	18.8136	+0.672%	22	-1.598%
2026-02-03	18.6880	18.6880	18.6880	18.6880	-0.936%	11	-0.937%
2026-02-02	18.8645	18.8645	18.8645	18.8645	+0.166%	55	-1.864%
2026-01-30	18.8332	18.8332	18.8332	18.8332	-0.002%	133	-1.701%
2026-01-29	18.8336	18.8336	18.8336	18.8336	-0.360%	67	-1.703%
2026-01-28	18.9016	18.9016	18.9016	18.9016	-0.205%	25	-2.056%
2026-01-27	18.9405	18.9405	18.9405	18.9405	-0.017%	11	-2.258%
2026-01-26	18.9438	18.9438	18.9438	18.9438	+0.436%	52	-2.275%
2026-01-23	18.8616	18.8616	18.8616	18.8616	-0.214%	17	-1.849%
2026-01-22	18.8985	18.9021	18.8985	18.9021	+0.369%	116	-2.059%
2026-01-21	18.6700	18.8326	18.6700	18.8326	+1.533%	1,364	-1.698%
2026-01-20	18.5482	18.5482	18.5482	18.5482	-1.465%	99	-0.190%
2026-01-16	18.9100	18.9100	18.8240	18.8240	-0.405%	218	-1.653%
2026-01-15	18.9006	18.9006	18.9006	18.9006	+0.552%	23	-2.051%
2026-01-14	18.7968	18.7968	18.7968	18.7968	+0.605%	41	-1.510%
2026-01-13	18.6838	18.6838	18.6838	18.6838	-0.487%	44	-0.915%
2026-01-12	18.7752	18.7752	18.7752	18.7752	-0.215%	57	-1.397%
2026-01-09	18.8156	18.8156	18.8156	18.8156	+0.360%	16	-1.609%
2026-01-08	18.7482	18.7482	18.7482	18.7482	+0.845%	27	-1.255%
2026-01-07	18.5911	18.5911	18.5911	18.5911	-1.053%	53	-0.421%
2026-01-06	18.6100	18.7889	18.6100	18.7889	+0.973%	308	-1.469%
2026-01-05	18.6079	18.6079	18.6079	18.6079	+0.786%	16	-0.511%
2026-01-02	18.4500	18.4700	18.4500	18.4628	+0.171%	426	+0.271%
2025-12-31	18.5200	18.5200	18.4312	18.4312	-0.532%	1,141	+0.443%
2025-12-30	18.5700	18.5800	18.5297	18.5297	+0.195%	7,047	-0.091%
2025-12-29	18.5300	18.5300	18.4937	18.4937	+0.127%	187	+0.104%
2025-12-26	18.4703	18.4703	18.4703	18.4703	-2.552%	19	+0.231%
2025-12-24	18.9100	18.9540	18.9010	18.9540	+0.291%	719	-2.327%
2025-12-23	18.9200	18.9200	18.8300	18.8990	+0.022%	121,023	-2.043%
2025-12-22	18.9600	18.9700	18.8701	18.8949	+0.598%	4,972	-2.022%
2025-12-19	18.9190	18.9190	18.7600	18.7826	-0.336%	1,742	-1.436%
2025-12-18	18.8500	18.8750	18.8100	18.8460	+0.052%	2,317	-1.767%
2025-12-17	18.9200	18.9200	18.8362	18.8362	-0.230%	139	-1.716%
2025-12-16	18.9328	18.9328	18.8797	18.8797	-0.643%	850	-1.943%
2025-12-15	20.7000	22.4000	18.0700	19.0018	+0.074%	2,060	-2.573%
2025-12-12	19.0400	19.0400	18.9700	18.9877	-0.419%	317	-2.501%
2025-12-11	19.0676	19.0676	19.0676	19.0676	+0.697%	62	-2.909%
2025-12-10	18.8200	18.9356	18.8200	18.9356	+0.606%	460	-2.232%
2025-12-09	18.8100	18.8216	18.8100	18.8216	-0.044%	138	-1.640%
2025-12-08	18.8500	18.8500	18.7900	18.8299	-0.450%	1,042	-1.683%
2025-12-05	18.9201	18.9201	18.9151	18.9151	+0.363%	128	-2.126%
2025-12-04	18.8466	18.8466	18.8466	18.8466	-0.068%	24	-1.771%
2025-12-03	18.8595	18.8595	18.8595	18.8595	+0.972%	56	-1.838%
2025-12-02	18.6676	18.6779	18.6100	18.6779	+0.329%	1,138	-0.883%
2025-12-01	18.5800	18.6167	18.5800	18.6167	+0.007%	111	-0.558%
2025-11-28	18.5000	18.6154	18.5000	18.6154	+0.649%	113	-0.551%
2025-11-26	18.4000	18.4954	18.4000	18.4954	+0.674%	1,063	+0.095%
2025-11-25	18.2200	18.3716	18.2200	18.3716	+0.772%	113	+0.769%
2025-11-24	18.1300	18.2309	18.1300	18.2309	+0.158%	118	+1.547%
2025-11-21	17.7700	18.2021	17.7700	18.2021	+1.511%	109	+1.707%
2025-11-20	17.9311	17.9311	17.9311	17.9311	-1.101%	13	+3.245%
2025-11-19	18.1013	18.1308	18.1013	18.1308	-0.251%	161	+2.107%
2025-11-18	18.0865	18.1765	18.0865	18.1765	-0.148%	161	+1.851%
2025-11-17	18.3645	18.3645	18.1100	18.2034	-0.804%	120,419	+1.700%
2025-11-14	18.3510	18.3510	18.3510	18.3510	-0.262%	14	+0.882%
2025-11-13	18.3992	18.3992	18.3992	18.3992	-0.498%	27	+0.618%
2025-11-12	18.4912	18.4912	18.4912	18.4912	-0.036%	20	+0.117%
2025-11-11	18.4920	18.4979	18.4920	18.4979	+0.902%	298	+0.081%
2025-11-10	18.2000	18.3325	18.2000	18.3325	+0.525%	314	+0.984%
2025-11-07	18.2368	18.2368	18.2368	18.2368	+0.153%	14	+1.514%
2025-11-06	18.2090	18.2090	18.2090	18.2090	-0.839%	20	+1.669%
2025-11-05	18.2900	18.3630	18.2801	18.3630	+0.386%	418	+0.816%
2025-11-04	18.2500	18.2924	18.2500	18.2924	-0.509%	80,020	+1.205%
2025-11-03	18.3859	18.3859	18.3859	18.3859	-0.397%	7	+0.691%
2025-10-31	18.4591	18.4591	18.4591	18.4591	+0.534%	14	+0.291%
2025-10-30	18.4775	18.4775	18.3611	18.3611	-0.241%	656	+0.827%
2025-10-29	18.4054	18.4054	18.4054	18.4054	-2.392%	39	+0.584%
2025-10-28	18.8276	18.8565	18.8276	18.8565	-0.405%	5,371	-1.822%
2025-10-27	18.9331	18.9331	18.9331	18.9331	+0.296%	126	-2.219%
2025-10-24	18.8772	18.8772	18.8772	18.8772	+0.031%	18	-1.930%
2025-10-23	18.8714	18.8714	18.8714	18.8714	+0.788%	18	-1.900%
2025-10-22	18.7238	18.7238	18.7238	18.7238	-0.776%	8	-1.126%
2025-10-21	18.8702	18.8702	18.8702	18.8702	+0.563%	17	-1.893%
2025-10-20	18.8300	18.8300	18.7646	18.7646	+0.918%	308	-1.341%
2025-10-17	18.5939	18.5939	18.5939	18.5939	+0.518%	136	-0.436%
2025-10-16	18.5500	18.5500	18.4980	18.4980	-0.450%	462	+0.081%
2025-10-15	18.5600	18.5816	18.5400	18.5816	+0.013%	4,832	-0.370%
2025-10-14	18.5791	18.5791	18.5791	18.5791	+0.434%	72	-0.356%
2025-10-13	18.4989	18.4989	18.4989	18.4989	+0.877%	35	+0.076%
2025-10-10	18.4799	18.4799	18.3380	18.3380	-1.997%	217	+0.954%
2025-10-09	18.7117	18.7117	18.7117	18.7117	-0.402%	7	-1.062%
2025-10-08	18.7873	18.7873	18.7873	18.7873	+0.285%	68	-1.461%
2025-10-07	18.7339	18.7339	18.7339	18.7339	-0.128%	13	-1.180%
2025-10-06	18.7478	18.7580	18.7478	18.7580	-0.031%	2,106	-1.307%
2025-10-03	18.7638	18.7638	18.7638	18.7638	+0.265%	32	-1.337%
2025-10-02	18.7000	18.7143	18.7000	18.7143	-0.053%	5,195	-1.076%
2025-10-01	18.7242	18.7242	18.7242	18.7242	+0.832%	43	-1.128%
2025-09-30	18.5800	18.5800	18.4800	18.5697	-0.037%	16,322	-0.306%
2025-09-29	18.5200	18.5766	18.5200	18.5766	+0.216%	18,882	-0.343%
2025-09-26	18.5366	18.5366	18.5366	18.5366	-0.945%	71	-0.128%
2025-09-25	18.6800	18.7135	18.6800	18.7135	-0.721%	30,034	-1.072%
2025-09-24	18.8494	18.8494	18.8494	18.8494	+0.006%	26	-1.785%
2025-09-23	18.9000	18.9000	18.8483	18.8483	-0.196%	6,022	-1.779%
2025-09-22	18.8853	18.8853	18.8853	18.8853	+0.008%	20	-1.972%
2025-09-19	18.8400	18.8837	18.8200	18.8837	-0.009%	9,033	-1.964%
2025-09-18	18.8854	18.8854	18.8854	18.8854	-0.114%	33	-1.972%
2025-09-17	18.8700	18.9070	18.8700	18.9070	+0.341%	30,009	-2.084%
2025-09-16	18.8428	18.8428	18.8428	18.8428	+0.164%	22	-1.751%
2025-09-15	18.8120	18.8120	18.8120	18.8120	-0.243%	11	-1.590%
2025-09-12	18.8578	18.8578	18.8578	18.8578	-0.474%	13	-1.829%
2025-09-11	18.9477	18.9477	18.9477	18.9477	+0.622%	9	-2.295%
2025-09-10	18.8305	18.8305	18.8305	18.8305	-0.391%	14	-1.687%
2025-09-09	18.8800	18.9200	18.8800	18.9044	-0.158%	1,606	-2.071%
2025-09-08	18.9343	18.9343	18.9343	18.9343	-0.129%	19	-2.226%
2025-09-05	18.9588	18.9588	18.9588	18.9588	+0.096%	26	-2.352%
2025-09-04	18.9407	18.9407	18.9407	18.9407	+0.223%	14	-2.259%
2025-09-03	18.8985	18.8985	18.8985	18.8985	-0.387%	29	-2.040%
2025-09-02	18.9719	18.9719	18.9719	18.9719	-0.713%	91	-2.419%
2025-08-29	19.1082	19.1082	19.1082	19.1082	-0.020%	13	-3.115%
2025-08-28	19.0600	19.1121	19.0600	19.1121	+0.190%	30,011	-3.135%
2025-08-27	19.0759	19.0759	19.0759	19.0759	+0.052%	12	-2.951%
2025-08-26	19.0400	19.1200	19.0300	19.0660	-0.239%	4,250	-2.901%
2025-08-25	19.1116	19.1116	19.1116	19.1116	-0.155%	83	-3.133%
2025-08-22	19.1412	19.1412	19.1412	19.1412	+1.745%	15	-3.282%
2025-08-21	18.8130	18.8130	18.8130	18.8130	-0.273%	10	-1.595%
2025-08-20	18.8645	18.8645	18.8645	18.8645	-0.130%	9	-1.864%
2025-08-19	18.8891	18.8891	18.8891	18.8891	+0.156%	18	-1.992%
2025-08-18	18.8596	18.8596	18.8596	18.8596	+0.059%	26	-1.838%
2025-08-15	18.8484	18.8484	18.8484	18.8484	+0.047%	13	-1.780%
2025-08-14	18.8396	18.8396	18.8396	18.8396	-0.100%	7	-1.734%
2025-08-13	18.8584	18.8584	18.8584	18.8584	+0.958%	7	-1.832%
2025-08-12	18.6794	18.6794	18.6794	18.6794	+1.000%	18	-0.891%
2025-08-11	18.4945	18.4945	18.4945	18.4945	-0.423%	85	+0.099%
2025-08-08	18.5730	18.5730	18.5730	18.5730	+0.196%	14	-0.324%
2025-08-07	18.4901	18.5366	18.4901	18.5366	+0.102%	631	-0.128%
2025-08-06	18.5178	18.5178	18.5178	18.5178	+0.213%	9	-0.026%
2025-08-05	18.4900	18.5000	18.4785	18.4785	-0.246%	34,333	+0.186%
2025-08-04	18.5241	18.5241	18.5241	18.5241	+0.612%	75	-0.060%
2025-08-01	18.4000	18.4114	18.4000	18.4114	-1.226%	1,017	+0.551%
2025-07-31	18.7700	18.8100	18.6400	18.6400	-0.781%	5,303	-0.682%
2025-07-30	18.8800	18.8800	18.7867	18.7867	-0.642%	174	-1.457%
2025-07-29	19.0000	19.0000	18.9081	18.9081	-0.644%	117	-2.090%
2025-07-28	19.0307	19.0307	19.0307	19.0307	-0.105%	70	-2.721%
2025-07-25	19.0599	19.0700	19.0507	19.0507	+0.085%	29,422	-2.823%
2025-07-24	19.0732	19.0732	18.9800	19.0345	+0.018%	3,438	-2.740%
2025-07-23	18.9600	19.0310	18.9600	19.0310	+0.061%	308	-2.722%
2025-07-22	18.8901	19.0194	18.8901	19.0194	+0.774%	3,814	-2.663%
2025-07-21	18.8800	18.8800	18.8700	18.8733	+0.002%	211	-1.910%
2025-07-18	18.8729	18.8729	18.8729	18.8729	-0.006%	13	-1.907%
2025-07-17	18.8200	18.8740	18.8000	18.8740	+0.491%	4,354	-1.913%
2025-07-16	18.7818	18.7818	18.7818	18.7818	-0.061%	4	-1.432%
2025-07-15	18.7933	18.7933	18.7933	18.7933	-0.249%	10	-1.492%
2025-07-14	18.8402	18.8402	18.8402	18.8402	-0.039%	5	-1.737%
2025-07-11	18.8476	18.8476	18.8476	18.8476	-0.362%	29	-1.776%
2025-07-10	18.9161	18.9161	18.9161	18.9161	+0.113%	8	-2.132%
2025-07-09	18.8947	18.8947	18.8947	18.8947	+0.214%	7	-2.021%
2025-07-08	18.8543	18.8543	18.8543	18.8543	+0.426%	63	-1.811%
2025-07-07	18.7743	18.7743	18.7743	18.7743	-0.534%	122	-1.392%
2025-07-03	18.8750	18.8750	18.8750	18.8750	+0.350%	11	-1.918%
2025-07-02	18.7700	18.8092	18.7600	18.8092	+0.261%	315	-1.575%
2025-07-01	18.7700	18.7700	18.7602	18.7602	+0.943%	166	-1.318%
2025-06-30	18.5850	18.5850	18.5850	18.5850	+0.141%	52	-0.388%
2025-06-27	18.5300	18.5589	18.5300	18.5589	+0.311%	181	-0.248%
2025-06-26	18.5014	18.5014	18.5014	18.5014	-1.176%	8	+0.062%
2025-06-25	18.7216	18.7216	18.7216	18.7216	-0.114%	8	-1.115%
2025-06-24	18.7429	18.7429	18.7429	18.7429	+1.099%	55	-1.227%
2025-06-23	18.5391	18.5391	18.5391	18.5391	+0.534%	21	-0.141%
2025-06-20	18.4407	18.4407	18.4407	18.4407	-0.002%	5	+0.392%
2025-06-18	18.5400	18.5400	18.4411	18.4411	-0.450%	105	+0.389%
2025-06-17	18.6200	18.6200	18.5245	18.5245	-1.159%	283	-0.063%
2025-06-16	18.7418	18.7418	18.7418	18.7418	+0.943%	67	-1.221%
2025-06-13	18.5668	18.5668	18.5668	18.5668	-1.145%	250	-0.290%
2025-06-12	18.7818	18.7818	18.7818	18.7818	+0.046%	8	-1.432%
2025-06-11	18.8000	18.8000	18.6900	18.7732	-0.217%	216	-1.387%
2025-06-10	18.8140	18.8140	18.8140	18.8140	+0.725%	6	-1.600%
2025-06-09	18.5600	18.7500	18.5600	18.6785	+0.561%	2,284	-0.887%
2025-06-06	18.6100	18.6100	18.5743	18.5743	+0.785%	169	-0.331%
2025-06-05	18.4297	18.4297	18.4297	18.4297	-0.095%	4	+0.451%
2025-06-04	18.4000	18.4472	18.4000	18.4472	+0.251%	112	+0.356%
2025-06-03	18.4399	18.4399	18.4011	18.4011	+1.097%	515	+0.608%
2025-06-02	18.2014	18.2014	18.2014	18.2014	+0.246%	6	+1.711%
2025-05-30	18.1568	18.1568	18.1568	18.1568	-0.148%	4	+1.961%
2025-05-29	18.1837	18.1837	18.1837	18.1837	+0.107%	3	+1.810%
2025-05-28	18.2300	18.2300	18.1500	18.1643	-0.447%	1,282	+1.919%
2025-05-27	18.0500	18.2458	18.0500	18.2458	+1.434%	1,164	+1.464%
2025-05-23	17.9500	18.0600	17.9500	17.9878	-0.568%	1,174	+2.919%
2025-05-22	18.0906	18.0906	18.0906	18.0906	-0.602%	46	+2.334%
2025-05-21	18.2900	18.2900	18.2001	18.2001	-1.128%	106	+1.719%
2025-05-20	18.3600	18.4077	18.3600	18.4077	-0.219%	105	+0.571%
2025-05-19	18.4481	18.4481	18.4481	18.4481	-0.284%	8	+0.351%
2025-05-16	18.3600	18.5007	18.3600	18.5007	+0.507%	302	+0.066%
2025-05-15	18.4799	18.4799	18.4074	18.4074	+0.252%	553	+0.573%
2025-05-14	18.3611	18.3611	18.3611	18.3611	-0.166%	13	+0.827%
2025-05-13	18.3917	18.3917	18.3917	18.3917	+0.384%	16	+0.659%
2025-05-12	18.2900	18.3213	18.2900	18.3213	+3.338%	150,059	+1.046%
2025-05-09	17.7300	17.7300	17.7295	17.7295	+0.454%	114	+4.419%
2025-05-08	17.7636	17.8599	17.6493	17.6493	+0.967%	663	+4.893%
2025-05-07	17.4000	17.4802	17.4000	17.4802	+0.453%	121	+5.908%
2025-05-06	17.4500	17.4500	17.4013	17.4013	-0.312%	302	+6.388%
2025-05-05	17.4557	17.4557	17.4557	17.4557	-0.299%	47	+6.056%
2025-05-02	17.4401	17.5081	17.4401	17.5081	+1.619%	201	+5.739%
2025-05-01	17.2291	17.2291	17.2291	17.2291	+0.142%	10	+7.451%
2025-04-30	17.2046	17.2046	17.2046	17.2046	-0.059%	18	+7.604%
2025-04-29	17.2148	17.2148	17.2148	17.2148	+0.564%	9	+7.541%
2025-04-28	17.0672	17.1183	16.9810	17.1183	+0.182%	1,241	+8.147%
2025-04-25	17.1200	17.1400	17.0872	17.0872	+0.022%	532	+8.344%
2025-04-24	17.0835	17.0835	17.0835	17.0835	+1.793%	10	+8.367%
2025-04-23	16.7826	16.7826	16.7826	16.7826	+1.270%	53	+10.310%
2025-04-22	16.2800	16.5722	16.2800	16.5722	+1.916%	61,645	+11.711%
2025-04-21	16.2607	16.2607	16.2607	16.2607	-1.537%	56	+13.851%
2025-04-17	16.5500	16.5500	16.5146	16.5146	+0.983%	118	+12.100%
2025-04-16	16.3538	16.3538	16.3538	16.3538	-1.660%	12	+13.202%
2025-04-15	16.8084	16.8084	16.6298	16.6298	-0.329%	61,329	+11.324%
2025-04-14	16.6700	16.6847	16.6700	16.6847	+0.979%	100,156	+10.957%
2025-04-11	16.5230	16.5230	16.5230	16.5230	+1.636%	34	+12.043%
2025-04-10	16.2700	16.2700	16.2570	16.2570	-3.752%	266	+13.876%
2025-04-09	15.6600	16.8908	15.6600	16.8908	+8.222%	522	+9.603%
2025-04-08	15.8077	15.8077	15.6076	15.6076	-2.309%	206	+18.615%
2025-04-07	16.2900	16.8800	15.9765	15.9765	-0.057%	250	+15.876%
2025-04-04	16.1900	16.1900	15.9856	15.9856	-5.303%	628	+15.810%
2025-04-03	16.8808	16.8808	16.8808	16.8808	-4.833%	77	+9.668%
2025-04-02	17.7381	17.7381	17.7381	17.7381	+0.675%	56	+4.368%

.dark-mode .hQXCj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQXCj0{ color: #333333; background-color: white; border: 2px solid #333333; }CVRDMadison Covered Call ETFstock NYSE ETF

CVRD
Madison Covered Call ETF
stock NYSE ETF