Dark

CVRT
Calamos Convertible Equity Alternative ETF
stock NYSE ETF

At Close

Aug 5, 2026 11:36:02 AM EDT

49.25USD+0.061%(+0.03)218,031

49.20Bid 49.24Ask 0.04Spread

Pre-market

0.00USD-100.000%(-48.36)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

49.40USD+0.362%(+0.18)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	49.2500	49.2500	49.2500	49.2500	-0.300%	218,031	0.000%
2026-08-04	48.9800	49.6100	48.8941	49.3984	+2.139%	3,039	-0.300%
2026-08-03	47.5200	48.4354	47.5199	48.3637	+2.034%	5,754	+1.833%
2026-07-31	48.2000	48.2800	46.9300	47.3998	+0.211%	5,166	+3.903%
2026-07-30	46.9950	47.3002	46.8500	47.3002	+3.956%	15,348	+4.122%
2026-07-29	46.5200	46.5200	45.5001	45.5001	-2.142%	3,636	+8.242%
2026-07-28	45.9600	46.5401	45.6800	46.4962	-1.276%	5,189	+5.923%
2026-07-27	47.8100	47.8100	46.6700	47.0972	-0.566%	8,831	+4.571%
2026-07-24	47.6650	47.9405	47.2800	47.3653	-1.827%	9,467	+3.979%
2026-07-23	48.7200	48.7200	48.1100	48.2466	-0.982%	3,643	+2.080%
2026-07-22	48.7300	49.0400	48.7150	48.7250	+0.396%	4,369	+1.077%
2026-07-21	48.0200	48.6900	48.0100	48.5327	+2.687%	6,947	+1.478%
2026-07-20	47.6600	47.9800	47.2627	47.2627	+0.048%	5,114	+4.205%
2026-07-17	46.9200	47.5600	46.9200	47.2400	+0.093%	2,789	+4.255%
2026-07-16	48.1300	48.1300	47.1000	47.1963	-2.861%	68,242	+4.351%
2026-07-15	48.9900	48.9900	47.9900	48.5862	-0.907%	10,254	+1.366%
2026-07-14	49.1700	49.3600	48.9550	49.0309	+0.887%	3,453	+0.447%
2026-07-13	49.0000	49.0400	48.5100	48.6000	-1.854%	2,991	+1.337%
2026-07-10	49.1900	49.6300	49.1900	49.5183	-0.611%	2,682	-0.542%
2026-07-09	49.7000	50.1800	49.7000	49.8226	+1.660%	3,716	-1.149%
2026-07-08	48.5500	49.0914	48.3800	49.0090	+0.155%	5,378	+0.492%
2026-07-07	49.3900	49.3900	48.7050	48.9333	-1.901%	8,774	+0.647%
2026-07-06	50.1900	50.4701	49.8815	49.8815	+1.432%	3,108	-1.266%
2026-07-02	50.4100	50.5800	48.7450	49.1771	-2.417%	8,863	+0.148%
2026-07-01	50.6000	50.6900	50.3950	50.3954	-2.018%	7,670	-2.273%
2026-06-30	50.8000	51.4850	50.8000	51.4335	+1.032%	12,616	-4.245%
2026-06-29	50.5900	50.9083	50.0600	50.9083	+1.360%	3,164	-3.257%
2026-06-26	50.5200	51.0900	50.2100	50.2251	-1.802%	10,316	-1.941%
2026-06-25	51.9190	51.9190	51.0703	51.1466	+0.032%	8,487	-3.708%
2026-06-24	51.7200	51.7200	50.7700	51.1301	-0.959%	6,537	-3.677%
2026-06-23	51.0300	51.9101	51.0300	51.6250	-2.114%	20,072	-4.600%
2026-06-22	53.1900	53.2500	52.5400	52.7400	-0.131%	8,330	-6.617%
2026-06-18	53.1200	53.1200	52.5600	52.8093	+1.305%	6,200	-6.740%
2026-06-17	52.7800	52.8850	52.1289	52.1289	-0.392%	3,694	-5.523%
2026-06-16	52.8500	53.2000	52.3339	52.3339	-0.823%	7,658	-5.893%
2026-06-15	52.5400	52.9500	52.5400	52.7683	+2.742%	65,785	-6.667%
2026-06-12	51.0750	51.5100	50.9052	51.3600	+1.032%	2,546	-4.108%
2026-06-11	49.6800	50.8356	49.6500	50.8356	+2.845%	2,080	-3.119%
2026-06-10	49.8700	50.5800	49.4293	49.4293	-1.675%	4,965	-0.363%
2026-06-09	51.1400	51.6250	48.9700	50.2714	-0.806%	12,650	-2.032%
2026-06-08	50.9500	51.1500	50.6000	50.6800	+0.225%	7,186	-2.822%
2026-06-05	52.3800	52.3800	50.3050	50.5664	-5.333%	10,696	-2.603%
2026-06-04	52.3800	53.6450	52.3800	53.4151	+0.004%	6,219	-7.798%
2026-06-03	53.7700	53.9200	53.1700	53.4129	-1.207%	5,516	-7.794%
2026-06-02	53.2400	54.0899	53.2400	54.0654	+2.889%	7,622	-8.907%
2026-06-01	51.9200	52.5474	51.6100	52.5474	+0.697%	2,318	-6.275%
2026-05-29	52.1400	52.1838	51.8550	52.1838	+0.132%	3,972	-5.622%
2026-05-28	52.1800	52.4900	51.8600	52.1150	+0.287%	4,395	-5.497%
2026-05-27	51.8800	52.1100	51.7900	51.9660	+0.093%	3,133	-5.226%
2026-05-26	52.0900	52.2400	51.8799	51.9175	+1.862%	9,664	-5.138%
2026-05-22	50.9200	51.4850	50.8601	50.9686	+0.255%	3,324	-3.372%
2026-05-21	49.4900	50.8499	49.4900	50.8390	+2.857%	4,312	-3.126%
2026-05-20	49.2200	49.4900	49.1300	49.4267	+1.028%	6,367	-0.357%
2026-05-19	48.2300	49.2200	48.1000	48.9238	-0.667%	7,309	+0.667%
2026-05-18	50.7300	50.7300	48.5000	49.2521	-2.632%	12,813	-0.004%
2026-05-15	51.1500	51.1500	50.3500	50.5836	-2.234%	16,455	-2.636%
2026-05-14	51.7800	51.9099	51.6400	51.7393	-0.338%	5,510	-4.811%
2026-05-13	51.6200	52.1100	51.1450	51.9149	+1.074%	5,776	-5.133%
2026-05-12	51.7000	51.8450	50.2000	51.3631	-1.485%	22,450	-4.114%
2026-05-11	51.5500	52.4000	51.3700	52.1373	+2.794%	9,015	-5.538%
2026-05-08	50.5800	50.7500	50.4500	50.7202	+1.278%	13,054	-2.899%
2026-05-07	51.1000	51.1000	49.6406	50.0800	-1.916%	13,925	-1.657%
2026-05-06	50.7800	51.0583	50.0400	51.0583	+1.672%	9,039	-3.542%
2026-05-05	49.7400	50.3750	49.5600	50.2187	+2.101%	6,543	-1.929%
2026-05-04	49.0800	49.3135	49.0500	49.1851	+0.687%	5,897	+0.132%
2026-05-01	48.9100	49.0000	48.7300	48.8494	+0.811%	10,044	+0.820%
2026-04-30	47.8600	48.4565	47.8200	48.4565	+2.662%	3,128	+1.638%
2026-04-29	47.4900	47.4900	47.1600	47.1999	+0.650%	2,575	+4.343%
2026-04-28	47.3200	47.3700	46.5600	46.8951	-1.787%	12,584	+5.022%
2026-04-27	47.8400	47.8400	47.4299	47.7485	+0.151%	5,368	+3.145%
2026-04-24	48.1100	48.1100	47.6767	47.6767	-0.125%	4,598	+3.300%
2026-04-23	47.5000	48.1100	47.5000	47.7363	+0.297%	9,431	+3.171%
2026-04-22	47.8600	47.8600	47.4399	47.5949	+0.709%	6,471	+3.477%
2026-04-21	47.4600	47.5300	47.1100	47.2600	-0.057%	8,418	+4.211%
2026-04-20	47.0800	47.3700	47.0380	47.2870	+0.232%	3,330	+4.151%
2026-04-17	47.0694	47.2050	46.9800	47.1777	+0.915%	5,251	+4.393%
2026-04-16	46.3700	46.7500	46.2200	46.7500	+1.598%	6,003	+5.348%
2026-04-15	45.8699	46.0146	45.7700	46.0146	-0.185%	4,794	+7.031%
2026-04-14	46.1100	46.1100	45.5800	46.0999	+1.027%	2,842	+6.833%
2026-04-13	45.1400	45.6350	44.9000	45.6313	+1.139%	6,191	+7.930%
2026-04-10	45.3400	45.3400	45.1172	45.1172	-0.507%	1,212	+9.160%
2026-04-09	45.4300	45.5200	45.1600	45.3471	+0.155%	4,291	+8.607%
2026-04-08	45.1700	45.4300	45.0000	45.2769	+4.119%	4,393	+8.775%
2026-04-07	42.9250	43.4856	42.9250	43.4856	+0.954%	1,371	+13.256%
2026-04-06	43.5300	43.5300	43.0748	43.0748	-0.270%	2,921	+14.336%
2026-04-02	41.5300	43.1916	41.5300	43.1916	+1.701%	2,214	+14.027%
2026-04-01	42.1700	42.7900	42.1014	42.4693	+2.179%	3,854	+15.966%
2026-03-31	40.6800	41.5650	40.5000	41.5635	+3.845%	5,423	+18.493%
2026-03-30	41.7500	41.7500	40.0246	40.0246	-2.759%	777	+23.049%
2026-03-27	41.5000	41.5400	41.1604	41.1604	-0.837%	1,482	+19.654%
2026-03-26	42.4800	42.4800	41.5080	41.5080	-3.587%	3,947	+18.652%
2026-03-25	43.1000	43.3750	43.0350	43.0525	+0.509%	1,564	+14.395%
2026-03-24	42.0300	42.8343	42.0300	42.8343	+1.453%	1,817	+14.978%
2026-03-23	42.1300	42.9000	42.1300	42.2207	+1.600%	2,922	+16.649%
2026-03-20	43.1300	43.1300	41.3750	41.5559	-3.441%	4,554	+18.515%
2026-03-19	41.7700	43.0367	41.7700	43.0367	+1.323%	2,716	+14.437%
2026-03-18	42.8200	43.0500	42.4747	42.4747	-0.235%	3,925	+15.951%
2026-03-17	42.0100	42.5747	42.0099	42.5747	+1.725%	1,000	+15.679%
2026-03-16	42.1599	42.1599	41.8528	41.8528	+1.570%	1,548	+17.674%
2026-03-13	41.8300	41.8300	41.1800	41.2059	+0.600%	3,131	+19.522%
2026-03-12	41.6600	41.6600	40.9602	40.9602	-2.580%	1,327	+20.239%
2026-03-11	42.0300	42.1600	41.8140	42.0450	+0.561%	3,367	+17.136%
2026-03-10	41.8800	42.3000	41.8105	41.8105	+0.284%	2,806	+17.793%
2026-03-09	40.8902	41.6919	40.8902	41.6919	+2.543%	1,099	+18.128%
2026-03-06	41.0150	41.5200	40.6580	40.6580	-2.870%	4,072	+21.132%
2026-03-05	42.4300	42.4300	41.5000	41.8595	-1.750%	2,391	+17.655%
2026-03-04	42.3220	42.7100	42.3220	42.6050	+1.186%	5,288	+15.597%
2026-03-03	42.3500	42.3500	41.4319	42.1055	-3.025%	2,946	+16.968%
2026-03-02	42.6000	43.4187	42.6000	43.4187	+1.221%	2,244	+13.430%
2026-02-27	42.7900	43.0208	42.6200	42.8951	-0.623%	3,249	+14.815%
2026-02-26	43.4800	43.4800	42.8500	43.1641	-1.532%	2,466	+14.099%
2026-02-25	43.6900	44.1050	43.6900	43.8355	+1.248%	11,057	+12.352%
2026-02-24	42.8600	43.4500	42.8600	43.2950	+1.094%	2,192	+13.754%
2026-02-23	42.9700	43.0600	42.6890	42.8266	-0.761%	2,687	+14.999%
2026-02-20	43.1801	43.6150	43.0700	43.1550	+0.175%	4,699	+14.124%
2026-02-19	42.9400	43.0796	42.5900	43.0796	-0.302%	2,225	+14.323%
2026-02-18	43.1300	43.5500	43.0100	43.2102	+0.423%	5,224	+13.978%
2026-02-17	42.4700	43.2200	42.2900	43.0283	+0.708%	3,965	+14.460%
2026-02-13	42.5000	43.1900	42.3400	42.7256	+0.500%	3,485	+15.270%
2026-02-12	43.2100	43.4250	42.5132	42.5132	-0.552%	3,429	+15.846%
2026-02-11	43.0300	43.1600	42.3500	42.7490	+0.150%	2,403	+15.207%
2026-02-10	43.1000	43.1000	42.6050	42.6850	-0.959%	7,821	+15.380%
2026-02-09	42.7700	43.2000	42.7450	43.0982	+1.621%	6,812	+14.274%
2026-02-06	41.4500	42.4155	41.4500	42.4107	+5.552%	2,592	+16.126%
2026-02-05	40.8965	41.0394	39.5050	40.1800	-2.782%	179,514	+22.573%
2026-02-04	42.1400	42.2300	40.3800	41.3300	-1.473%	17,465	+19.163%
2026-02-03	42.2900	42.2900	41.5600	41.9478	+0.797%	9,198	+17.408%
2026-02-02	41.0000	41.9100	41.0000	41.6161	+1.448%	33,602	+18.344%
2026-01-30	42.2900	42.4090	40.7850	41.0219	-2.294%	7,140	+20.058%
2026-01-29	42.5500	42.5500	41.4900	41.9850	-1.059%	4,342	+17.304%
2026-01-28	42.2500	42.4343	42.2200	42.4343	+1.920%	1,958	+16.062%
2026-01-27	41.5000	41.7900	41.5000	41.6350	+1.875%	3,247	+18.290%
2026-01-26	41.1800	41.2100	40.8686	40.8686	-0.309%	3,042	+20.508%
2026-01-23	41.0900	41.0900	40.8100	40.9953	-0.596%	3,867	+20.136%
2026-01-22	41.5600	41.7400	41.0900	41.2411	+0.445%	3,757	+19.420%
2026-01-21	40.7100	41.2150	40.7100	41.0584	+1.316%	3,530	+19.951%
2026-01-20	40.1600	40.5420	40.1000	40.5250	-0.121%	2,944	+21.530%
2026-01-16	40.5950	40.6801	40.5200	40.5739	-0.282%	968	+21.383%
2026-01-15	40.7500	40.9195	40.6800	40.6888	+0.871%	9,080	+21.041%
2026-01-14	40.3900	40.3900	40.1100	40.3373	-0.508%	2,267	+22.095%
2026-01-13	40.4220	40.5900	40.3400	40.5434	+0.596%	2,373	+21.475%
2026-01-12	40.0800	40.3033	40.0400	40.3033	+0.872%	1,175	+22.198%
2026-01-09	39.8150	39.9550	39.7400	39.9550	+1.468%	1,021	+23.264%
2026-01-08	39.5916	39.5916	39.2450	39.3770	-1.746%	3,363	+25.073%
2026-01-07	40.4300	40.4300	39.8800	40.0766	-1.137%	6,169	+22.890%
2026-01-06	40.4900	40.5377	39.5800	40.5377	+3.097%	15,318	+21.492%
2026-01-05	38.8900	39.3200	38.8599	39.3200	+0.628%	153,522	+25.254%
2026-01-02	38.4900	39.0748	38.4900	39.0748	+2.525%	1,919	+26.040%
2025-12-31	38.3000	38.3200	38.0900	38.1123	-0.794%	9,565	+29.223%
2025-12-30	38.6900	38.6900	38.4173	38.4173	-0.536%	1,007	+28.197%
2025-12-29	38.6700	38.7050	38.6101	38.6242	-0.714%	1,929	+27.511%
2025-12-26	38.9800	38.9800	38.8932	38.9020	-0.286%	413	+26.600%
2025-12-24	38.9600	39.0134	38.9300	39.0134	+0.329%	2,003	+26.239%
2025-12-23	38.8575	38.8855	38.8158	38.8855	-0.345%	1,591	+26.654%
2025-12-22	39.0400	39.1100	38.8600	39.0200	+0.801%	6,832	+26.217%
2025-12-19	38.2900	38.8100	38.2400	38.7100	+2.164%	11,535	+27.228%
2025-12-18	37.9500	38.1200	37.8800	37.8902	+1.406%	9,131	+29.981%
2025-12-17	37.8400	37.8400	37.3647	37.3647	-1.419%	2,182	+31.809%
2025-12-16	37.6700	37.9025	37.5200	37.9025	+0.112%	6,617	+29.939%
2025-12-15	38.4900	38.4900	37.7600	37.8600	-1.089%	32,895	+30.085%
2025-12-12	39.0500	39.0500	38.1062	38.2767	-2.408%	3,466	+28.668%
2025-12-11	38.8000	39.2300	38.7500	39.2210	+0.911%	27,474	+25.570%
2025-12-10	38.5100	39.0700	38.5100	38.8670	+0.604%	1,815	+26.714%
2025-12-09	38.4700	38.9200	38.4700	38.6337	+0.126%	4,458	+27.479%
2025-12-08	38.7900	38.7900	38.3699	38.5851	+0.437%	17,536	+27.640%
2025-12-05	38.4700	38.5000	38.4000	38.4172	+0.149%	1,211	+28.198%
2025-12-04	37.8865	38.3600	37.8865	38.3600	+1.038%	1,426	+28.389%
2025-12-03	37.7900	37.9900	37.6800	37.9659	-0.029%	1,161	+29.722%
2025-12-02	38.1400	38.2600	37.9768	37.9768	-0.331%	2,527	+29.684%
2025-12-01	38.3800	38.3800	37.9900	38.1031	-1.229%	974	+29.255%
2025-11-28	38.3100	38.5771	38.3100	38.5771	+1.120%	1,185	+27.666%
2025-11-26	38.0859	38.1500	38.0700	38.1500	+1.615%	1,413	+29.096%
2025-11-25	37.1300	37.5435	37.1300	37.5435	+1.073%	622	+31.181%
2025-11-24	37.0153	37.1451	37.0153	37.1451	+2.786%	10,713	+32.588%
2025-11-21	36.0900	36.1383	35.4550	36.1383	+0.728%	2,398	+36.282%
2025-11-20	37.5000	37.5000	35.8770	35.8770	-2.876%	1,540	+37.275%
2025-11-19	36.9700	37.0100	36.7500	36.9392	+0.382%	8,486	+33.327%
2025-11-18	36.6000	37.0399	36.5060	36.7988	+0.034%	2,615	+33.836%
2025-11-17	36.8969	37.1430	36.5800	36.7864	-0.694%	2,850	+33.881%
2025-11-14	36.8000	37.4100	36.8000	37.0435	-0.084%	11,863	+32.952%
2025-11-13	37.7200	37.8000	37.0400	37.0747	-3.378%	4,647	+32.840%
2025-11-12	38.7000	38.7000	38.2600	38.3709	-0.299%	980	+28.352%
2025-11-11	38.5400	38.5600	38.3350	38.4861	-0.799%	8,668	+27.968%
2025-11-10	38.7000	38.9700	38.7000	38.7959	+2.027%	2,820	+26.946%
2025-11-07	37.3000	38.0464	37.0600	38.0250	+0.708%	7,034	+29.520%
2025-11-06	38.2268	38.2268	37.7578	37.7578	-1.570%	1,056	+30.437%
2025-11-05	37.8900	38.6200	37.8900	38.3600	+2.239%	9,034	+28.389%
2025-11-04	37.7600	38.2300	37.5200	37.5200	-3.210%	14,528	+31.263%
2025-11-03	38.5103	38.8550	38.2800	38.7643	+0.954%	7,153	+27.050%
2025-10-31	38.4000	38.4000	37.9501	38.3980	+0.857%	14,568	+28.262%
2025-10-30	38.5000	38.5400	38.0718	38.0718	-1.399%	3,848	+29.361%
2025-10-29	38.6000	38.9830	38.3800	38.6120	+1.220%	3,005	+27.551%
2025-10-28	38.3800	38.3800	38.1400	38.1465	-0.172%	2,820	+29.108%
2025-10-27	38.2700	38.2700	38.0600	38.2122	+0.255%	2,905	+28.886%
2025-10-24	37.8800	38.1800	37.8800	38.1150	+2.227%	7,090	+29.214%
2025-10-23	37.0800	37.2848	37.0000	37.2848	+1.691%	1,783	+32.091%
2025-10-22	37.3100	37.3100	36.1090	36.6649	-2.296%	5,266	+34.325%
2025-10-21	37.3500	37.6000	37.3000	37.5264	-0.776%	1,696	+31.241%
2025-10-20	37.9400	38.0000	37.7550	37.8200	+0.908%	4,328	+30.222%
2025-10-17	37.1750	37.4796	37.1750	37.4796	-0.381%	1,344	+31.405%
2025-10-16	38.4700	38.5649	37.6230	37.6230	-1.539%	2,344	+30.904%
2025-10-15	38.4690	38.5700	38.2109	38.2109	+1.017%	1,952	+28.890%
2025-10-14	37.3300	38.0594	37.3300	37.8263	+0.505%	2,311	+30.200%
2025-10-13	37.5300	37.7301	37.5300	37.6361	+3.450%	3,047	+30.858%
2025-10-10	37.1000	37.1000	36.3810	36.3810	-1.951%	1,384	+35.373%
2025-10-09	37.3500	37.3500	37.1049	37.1049	-0.255%	3,771	+32.732%
2025-10-08	37.2600	37.2600	37.1100	37.1998	+0.647%	3,275	+32.393%
2025-10-07	37.3400	37.3400	36.7500	36.9605	-0.910%	3,062	+33.250%
2025-10-06	37.2999	37.3300	37.2999	37.3000	+0.669%	1,251	+32.038%
2025-10-03	37.3710	37.4695	37.0523	37.0523	+0.178%	1,387	+32.920%
2025-10-02	36.8700	37.0900	36.8000	36.9866	+0.633%	7,051	+33.156%
2025-10-01	36.3900	36.7538	36.3900	36.7538	+1.209%	2,371	+34.000%
2025-09-30	36.0000	36.3149	35.8300	36.3149	+0.491%	1,543	+35.619%
2025-09-29	35.9900	36.1376	35.9900	36.1376	+0.937%	2,153	+36.285%
2025-09-26	35.8700	35.8700	35.8023	35.8023	+0.324%	230	+37.561%
2025-09-25	35.3400	35.8600	35.3000	35.6865	-0.357%	10,171	+38.007%
2025-09-24	36.4300	36.4300	35.8100	35.8144	-1.568%	2,907	+37.515%
2025-09-23	36.6800	36.7448	36.3000	36.3849	-0.738%	4,976	+35.358%
2025-09-22	36.4500	36.6556	36.4500	36.6556	+0.326%	2,473	+34.359%
2025-09-19	36.3880	36.5650	36.2500	36.5364	+0.681%	12,821	+34.797%
2025-09-18	35.9835	36.3800	35.9835	36.2891	+1.396%	2,725	+35.716%
2025-09-17	35.7700	35.7896	35.5500	35.7896	+0.447%	6,498	+37.610%
2025-09-16	35.7900	35.7900	35.5563	35.6303	-0.564%	2,336	+38.225%
2025-09-15	35.7100	35.8500	35.7100	35.8324	+0.906%	1,650	+37.445%
2025-09-12	35.4300	35.5107	35.4300	35.5107	+0.097%	457	+38.691%
2025-09-11	35.0000	35.5600	35.0000	35.4763	+1.750%	966	+38.825%
2025-09-10	34.9400	34.9400	34.7101	34.8662	+0.461%	1,964	+41.254%
2025-09-09	34.4400	34.7100	34.4400	34.7063	+0.206%	1,604	+41.905%
2025-09-08	34.6600	34.6995	34.6201	34.6350	+0.335%	1,020	+42.197%
2025-09-05	34.2100	34.5193	34.2100	34.5193	+0.904%	1,075	+42.674%
2025-09-04	33.9400	34.2099	33.9400	34.2099	+0.657%	1,908	+43.964%
2025-09-03	34.1900	34.1900	33.9800	33.9865	-0.537%	3,081	+44.910%
2025-09-02	33.6600	34.1700	33.6600	34.1700	-0.478%	2,518	+44.132%
2025-08-29	34.3530	34.3530	34.3340	34.3340	-0.863%	237	+43.444%
2025-08-28	34.3800	34.6500	34.3800	34.6330	+1.199%	1,449	+42.205%
2025-08-27	34.2063	34.2800	34.2063	34.2228	+0.060%	582	+43.910%
2025-08-26	33.9900	34.2482	33.9900	34.2022	+0.702%	5,428	+43.997%
2025-08-25	33.9900	34.1750	33.9638	33.9638	-0.062%	10,826	+45.007%
2025-08-22	33.5100	33.9900	33.5100	33.9850	+2.477%	1,773	+44.917%
2025-08-21	33.1635	33.1635	33.1635	33.1635	-0.104%	104	+48.507%
2025-08-20	33.0300	33.1980	33.0300	33.1980	-0.018%	1,388	+48.352%
2025-08-19	33.2039	33.2039	33.2039	33.2039	-1.852%	34	+48.326%
2025-08-18	33.8006	33.8350	33.8000	33.8303	+0.396%	634	+45.580%
2025-08-15	33.5800	33.7606	33.5800	33.6969	+0.107%	502	+46.156%
2025-08-14	33.6600	33.6608	33.5040	33.6608	-0.392%	2,184	+46.313%
2025-08-13	33.9400	33.9400	33.6000	33.7932	+0.541%	1,461	+45.739%
2025-08-12	33.5500	33.6115	33.5500	33.6115	+1.067%	1,135	+46.527%
2025-08-11	33.3200	33.4300	33.2565	33.2565	+0.212%	841	+48.091%
2025-08-08	33.1862	33.1862	33.1862	33.1862	-0.053%	175	+48.405%
2025-08-07	33.1100	33.2039	33.1100	33.2039	+0.742%	271	+48.326%
2025-08-06	33.0200	33.0200	32.9594	32.9594	-0.093%	219	+49.426%
2025-08-05	33.0735	33.0735	32.9900	32.9900	-0.568%	73,950	+49.288%
2025-08-04	33.0672	33.1801	33.0672	33.1785	+1.079%	45,870	+48.440%
2025-08-01	32.8000	32.8242	32.8000	32.8242	-2.147%	3,213	+50.042%
2025-07-31	33.5445	33.5445	33.5445	33.5445	+0.245%	86	+46.820%
2025-07-30	33.6200	33.6600	33.4626	33.4626	+0.302%	316	+47.179%
2025-07-29	33.3620	33.3620	33.3620	33.3620	-0.620%	107	+47.623%
2025-07-28	33.7600	33.7600	33.5001	33.5700	-0.754%	17,091	+46.708%
2025-07-25	33.7700	33.8250	33.7100	33.8250	-0.089%	727	+45.602%
2025-07-24	33.8678	33.8678	33.8550	33.8550	-0.003%	5,821	+45.473%
2025-07-23	33.7700	33.8559	33.7700	33.8559	+0.400%	338	+45.469%
2025-07-22	33.7000	33.7209	33.4300	33.7209	+0.246%	3,558	+46.052%
2025-07-21	33.9076	34.0800	33.6382	33.6382	-0.684%	6,880	+46.411%
2025-07-18	33.8659	33.9700	33.8359	33.8699	-0.194%	1,392	+45.409%
2025-07-17	33.8300	33.9994	33.8200	33.9356	+1.082%	6,329	+45.128%
2025-07-16	33.4050	33.5723	33.3500	33.5723	+0.528%	2,162	+46.698%
2025-07-15	33.4100	33.4899	33.3900	33.3960	-0.041%	2,662	+47.473%
2025-07-14	33.1750	33.4100	33.0950	33.4097	+1.721%	50,767	+47.412%
2025-07-11	32.8300	32.8445	32.8300	32.8445	-0.134%	164	+49.949%
2025-07-10	32.7500	32.8886	32.7500	32.8886	+1.211%	399	+49.748%
2025-07-09	32.4200	32.4950	32.3299	32.4950	+0.667%	2,294	+51.562%
2025-07-08	32.1400	32.2797	32.1400	32.2797	-0.178%	938	+52.573%
2025-07-07	32.3400	32.4100	32.2100	32.3372	-0.038%	11,970	+52.301%
2025-07-03	32.3467	32.3500	32.3467	32.3495	+0.832%	633	+52.243%
2025-07-02	31.7600	32.0825	31.7600	32.0825	+1.334%	145	+53.510%
2025-07-01	31.8800	31.8800	31.5700	31.6600	-1.258%	7,531	+55.559%
2025-06-30	31.8600	32.0634	31.8600	32.0634	+0.695%	721	+53.602%
2025-06-27	31.6400	31.8420	31.6400	31.8420	+0.761%	7,453	+54.670%
2025-06-26	31.4200	31.6200	31.4200	31.6014	+0.609%	2,202	+55.848%
2025-06-25	31.5800	31.5800	31.4000	31.4100	-0.044%	4,815	+56.797%
2025-06-24	31.4237	31.4237	31.4237	31.4237	+1.394%	89	+56.729%
2025-06-23	30.7600	30.9917	30.7600	30.9917	+0.466%	1,212	+58.914%
2025-06-20	30.9802	30.9802	30.8478	30.8478	+0.002%	1,129	+59.655%
2025-06-18	30.7601	30.8471	30.7601	30.8471	+0.332%	1,070	+59.658%
2025-06-17	30.9500	30.9500	30.7450	30.7450	-0.667%	1,017	+60.189%
2025-06-16	31.0574	31.0574	30.8700	30.9513	+0.960%	593	+59.121%
2025-06-13	30.5967	30.6900	30.5967	30.6570	-1.045%	615	+60.648%
2025-06-12	31.0600	31.1450	30.9806	30.9806	-0.940%	617	+58.970%
2025-06-11	31.2100	31.2746	31.2000	31.2746	+0.006%	1,197	+57.476%
2025-06-10	31.1600	31.2726	31.1600	31.2726	-0.195%	1,974	+57.486%
2025-06-09	31.1500	31.4300	31.1500	31.3336	+0.614%	831	+57.180%
2025-06-06	31.1400	31.1600	31.0700	31.1425	+0.746%	2,847	+58.144%
2025-06-05	30.9000	31.0600	30.8200	30.9119	-0.011%	3,356	+59.324%
2025-06-04	30.9600	30.9600	30.8100	30.9152	+0.001%	1,909	+59.307%
2025-06-03	30.8400	30.9400	30.8400	30.9150	+0.449%	1,405	+59.308%
2025-06-02	30.6400	30.7767	30.6335	30.7767	+0.263%	1,591	+60.024%
2025-05-30	30.5300	30.6959	30.3900	30.6959	+0.512%	1,722	+60.445%
2025-05-29	30.4600	30.5394	30.4600	30.5394	+0.263%	1,024	+61.267%
2025-05-28	30.4593	30.4593	30.4593	30.4593	-0.623%	157	+61.691%
2025-05-27	30.6501	30.6501	30.6501	30.6501	+1.211%	34	+60.685%
2025-05-23	30.1500	30.2834	30.1200	30.2834	-0.239%	4,417	+62.630%
2025-05-22	30.3400	30.4000	30.2700	30.3560	-0.091%	1,433	+62.241%
2025-05-21	30.8000	30.8200	30.3600	30.3835	-1.832%	2,454	+62.095%
2025-05-20	30.9300	30.9506	30.9300	30.9506	+0.148%	150	+59.125%
2025-05-19	30.8200	30.9302	30.8200	30.9050	+0.001%	786	+59.359%
2025-05-16	30.7500	30.9100	30.7500	30.9046	+0.718%	1,930	+59.361%
2025-05-15	30.6200	30.6850	30.5900	30.6844	-0.137%	2,356	+60.505%
2025-05-14	30.7499	30.7499	30.7264	30.7264	+0.049%	618	+60.286%
2025-05-13	30.5900	30.7114	30.5650	30.7114	+1.360%	5,141	+60.364%
2025-05-12	30.5300	30.5300	30.1750	30.2993	+1.160%	2,013	+62.545%
2025-05-09	30.0900	30.1000	29.8600	29.9518	-0.008%	2,042	+64.431%
2025-05-08	29.8550	30.1350	29.7850	29.9542	+1.454%	5,848	+64.418%
2025-05-07	29.6000	29.6200	29.4700	29.5250	-0.092%	6,708	+66.808%
2025-05-06	29.4600	29.6200	29.4200	29.5521	-0.453%	2,287	+66.655%
2025-05-05	29.6000	29.7600	29.5900	29.6866	-0.213%	6,692	+65.900%
2025-05-02	29.6100	29.8100	29.6100	29.7500	+1.501%	2,901	+65.546%
2025-05-01	29.4400	29.5000	29.2900	29.3100	+0.452%	8,651	+68.031%
2025-04-30	28.7900	29.1780	28.7900	29.1780	-0.422%	9,171	+68.792%
2025-04-29	29.1500	29.3017	29.1300	29.3017	+0.693%	2,765	+68.079%
2025-04-28	29.1000	29.1700	28.8400	29.1000	+0.734%	2,585	+69.244%
2025-04-25	28.7000	28.8880	28.7000	28.8880	+0.672%	437	+70.486%
2025-04-24	28.3000	28.6953	28.3000	28.6953	+1.159%	1,342	+71.631%
2025-04-23	28.4200	28.6200	28.2650	28.3666	+2.137%	6,489	+73.620%
2025-04-22	27.4400	27.7732	27.4400	27.7732	+2.438%	1,185	+77.329%
2025-04-21	27.4700	27.5000	27.0700	27.1121	-1.904%	623	+81.653%
2025-04-17	27.6000	27.7100	27.5600	27.6384	+0.474%	3,017	+78.194%
2025-04-16	27.6400	27.6616	27.4500	27.5079	-0.658%	406,074	+79.039%
2025-04-15	27.7550	27.7900	27.6600	27.6900	+0.397%	3,874	+77.862%
2025-04-14	27.5400	27.6484	27.3800	27.5805	+1.489%	2,320	+78.568%
2025-04-11	26.7400	27.2160	26.7400	27.1759	+1.232%	1,518	+81.227%
2025-04-10	27.3150	27.3150	26.4500	26.8452	-3.585%	8,345	+83.459%
2025-04-09	26.0400	27.8434	26.0400	27.8434	+8.184%	3,953	+76.882%
2025-04-08	26.7800	26.8096	25.7370	25.7370	-1.120%	7,103	+91.359%
2025-04-07	25.5700	26.6000	24.7900	26.0286	-1.742%	120,595	+89.215%
2025-04-04	26.3900	26.7500	26.1800	26.4900	-4.111%	6,374	+85.919%
2025-04-03	28.3000	28.3000	27.6256	27.6256	-5.067%	6,002	+78.277%
2025-04-02	28.7100	29.1350	28.7100	29.1000	+1.315%	4,662	+69.244%
2025-04-01	28.4400	28.7222	28.4000	28.7222	+0.421%	1,689	+71.470%
2025-03-31	28.3600	28.6019	28.3600	28.6019	-0.403%	10,282	+72.191%
2025-03-28	29.0700	29.0882	28.6400	28.7176	-1.631%	5,538	+71.498%
2025-03-27	29.2400	29.2400	29.1938	29.1938	-0.681%	144	+68.700%
2025-03-26	29.6100	29.6100	29.3750	29.3939	-0.797%	533	+67.552%
2025-03-25	29.6400	29.6600	29.6100	29.6300	-0.036%	4,213	+66.217%
2025-03-24	29.5950	29.6408	29.5950	29.6408	+1.736%	615	+66.156%
2025-03-21	29.1349	29.1349	29.1349	29.1349	+0.052%	4	+69.041%
2025-03-20	29.1300	29.1400	29.1198	29.1198	-0.027%	1,143	+69.129%
2025-03-19	28.9200	29.2400	28.9200	29.1277	+1.738%	4,114	+69.083%
2025-03-18	28.7700	28.7700	28.6200	28.6300	-0.914%	8,875	+72.022%
2025-03-17	28.6000	28.9797	28.6000	28.8940	+1.120%	123,687	+70.451%
2025-03-14	28.5741	28.5741	28.5741	28.5741	+2.498%	175	+72.359%
2025-03-13	27.7300	27.8777	27.6200	27.8777	-1.102%	1,130	+76.665%
2025-03-12	28.1883	28.1883	28.1883	28.1883	+0.678%	78	+74.718%
2025-03-11	27.7600	27.9986	27.7400	27.9986	+0.956%	5,724	+75.902%
2025-03-10	27.8500	28.0100	27.6100	27.7334	-3.227%	212,196	+77.584%
2025-03-07	28.6210	28.7003	28.1900	28.6583	-0.143%	9,229	+71.852%
2025-03-06	29.1800	29.2800	28.6900	28.6994	-2.662%	27,983	+71.606%
2025-03-05	29.1500	29.4842	29.1500	29.4842	+1.216%	5,788	+67.039%
2025-03-04	29.3500	29.4500	28.7350	29.1301	-1.155%	5,641	+69.069%
2025-03-03	30.2700	30.2700	29.4600	29.4704	-1.499%	4,477	+67.117%
2025-02-28	29.5000	29.9189	29.5000	29.9189	+1.117%	33,580	+64.612%
2025-02-27	30.0600	30.1200	29.5885	29.5885	-1.215%	2,191	+66.450%
2025-02-26	30.1050	30.1500	29.8400	29.9523	+0.603%	1,968	+64.428%
2025-02-25	29.9400	29.9400	29.6000	29.7728	-1.679%	3,781	+65.419%
2025-02-24	30.5000	30.5000	30.2200	30.2812	-0.434%	951	+62.642%
2025-02-21	30.8900	30.9400	30.3600	30.4133	-2.334%	5,423	+61.936%
2025-02-20	31.7100	31.7100	30.9600	31.1400	-1.813%	19,958	+58.157%
2025-02-19	31.7600	31.7600	31.7100	31.7150	-0.998%	1,314	+55.289%
2025-02-18	32.0236	32.0347	32.0236	32.0347	+0.698%	520	+53.740%
2025-02-14	31.6100	31.8128	31.6100	31.8128	+0.365%	1,153	+54.812%
2025-02-13	31.5700	31.7100	31.4700	31.6971	+0.717%	3,216	+55.377%

.dark-mode .pkvy7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkvy7c{ color: #333333; background-color: white; border: 2px solid #333333; }CVRTCalamos Convertible Equity Alternative ETFstock NYSE ETF

CVRT
Calamos Convertible Equity Alternative ETF
stock NYSE ETF