MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVRD — Madison Covered Call ETF
NYSE ArcaMadison Covered Call ETF
$17.92
-0.01(-0.08%)
- O
- 17.92
- H
- 17.92
- L
- 17.92
- V
- 519
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.92
Period Return+8.13%
Period High$22.40
Period Low$16.28
Avg Daily Volume3.2K
Total Trading Days365
CVRD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | $-0.01 | -0.08% | 519 | $17.92 | $17.92 $17.92 |
| Oct 1, 2026 | $17.97 | $17.98 | $17.93 | $17.93 | $-0.05 | -0.28% | 1,124 | $17.97 | $17.93 $17.98 |
| Sep 30, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | $-0.01 | -0.05% | 34 | $18.03 | $17.98 $17.98 |
| Sep 29, 2026 | $17.99 | $17.99 | $17.99 | $17.99 | $-0.02 | -0.12% | 83 | $18.03 | $17.99 $17.99 |
| Sep 28, 2026 | $18.03 | $18.03 | $18.01 | $18.01 | $-0.42 | -2.27% | 159 | $18.04 | $18.01 $18.03 |
| Sep 25, 2026 | $18.43 | $18.43 | $18.43 | $18.43 | +$0.06 | +0.35% | 68 | $18.02 | $18.43 $18.43 |
| Sep 24, 2026 | $18.37 | $18.37 | $18.37 | $18.37 | $-0.06 | -0.33% | 41 | $17.93 | $18.37 $18.37 |
| Sep 23, 2026 | $18.45 | $18.45 | $18.43 | $18.43 | $-0.08 | -0.45% | 139 | $18.45 | $18.43 $18.45 |
| Sep 22, 2026 | $18.52 | $18.52 | $18.51 | $18.51 | $-0.04 | -0.22% | 263 | $18.52 | $18.51 $18.52 |
| Sep 21, 2026 | $18.48 | $18.55 | $18.48 | $18.55 | +$0.09 | +0.49% | 514 | $18.48 | $18.48 $18.55 |
| Sep 18, 2026 | $18.43 | $18.46 | $18.43 | $18.46 | $-0.11 | -0.58% | 1,041 | $18.43 | $18.43 $18.46 |
| Sep 17, 2026 | $18.57 | $18.57 | $18.57 | $18.57 | +$0.06 | +0.34% | 33 | $18.54 | $18.57 $18.57 |
| Sep 16, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | $-0.14 | -0.76% | 16 | $18.56 | $18.51 $18.51 |
| Sep 15, 2026 | $18.65 | $18.65 | $18.65 | $18.65 | $-0.03 | -0.15% | 14 | $18.54 | $18.65 $18.65 |
| Sep 14, 2026 | $18.68 | $18.68 | $18.68 | $18.68 | $-0.02 | -0.09% | 15 | $18.65 | $18.68 $18.68 |
| Sep 11, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | +$0.18 | +0.99% | 20 | $18.60 | $18.69 $18.69 |
| Sep 10, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | $-0.04 | -0.21% | 13 | $18.45 | $18.51 $18.51 |
| Sep 9, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | $-0.11 | -0.61% | 155 | $18.56 | $18.55 $18.55 |
| Sep 8, 2026 | $18.68 | $18.68 | $18.66 | $18.66 | $-0.18 | -0.94% | 1,015 | $18.68 | $18.66 $18.68 |
| Sep 4, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | $-0.15 | -0.78% | 15 | $18.85 | $18.84 $18.84 |
| Sep 3, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | +$0.08 | +0.43% | 54 | $18.95 | $18.99 $18.99 |
| Sep 2, 2026 | $18.92 | $18.92 | $18.91 | $18.91 | +$0.08 | +0.44% | 286 | $18.91 | $18.91 $18.92 |
| Sep 1, 2026 | $18.82 | $18.82 | $18.82 | $18.82 | $-0.10 | -0.51% | 23 | $18.76 | $18.82 $18.82 |
| Aug 31, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $-0.04 | -0.19% | 44 | $18.93 | $18.92 $18.92 |
| Aug 28, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | +$0.01 | +0.03% | 14 | $18.90 | $18.95 $18.95 |
| Aug 27, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | +$0.05 | +0.27% | 29 | $18.94 | $18.95 $18.95 |
| Aug 26, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | $-0.06 | -0.29% | 16 | $18.88 | $18.90 $18.90 |
| Aug 25, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | +$0.03 | +0.16% | 35 | $18.93 | $18.95 $18.95 |
| Aug 24, 2026 | $18.91 | $18.92 | $18.91 | $18.92 | $-0.02 | -0.09% | 140 | $18.91 | $18.91 $18.92 |
| Aug 21, 2026 | $18.94 | $18.94 | $18.94 | $18.94 | +$0.04 | +0.23% | 10 | $18.93 | $18.94 $18.94 |