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%
CVRT — Calamos Convertible Equity Alternative ETF
NYSE ArcaCalamos Convertible Equity Alternative ETF
$47.32
+0.79(+1.69%)
- O
- 47.15
- H
- 47.32
- L
- 47.15
- V
- 5.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.32
Period Return+70.38%
Period High$54.09
Period Low$27.44
Avg Daily Volume6.9K
Total Trading Days365
CVRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.15 | $47.32 | $47.15 | $47.32 | +$0.79 | +1.69% | 5,026 | $47.29 | $47.15 $47.32 |
| Oct 1, 2026 | $46.24 | $46.56 | $46.18 | $46.53 | +$0.16 | +0.35% | 4,045 | $46.35 | $46.18 $46.56 |
| Sep 30, 2026 | $46.52 | $46.55 | $46.37 | $46.37 | +$0.10 | +0.22% | 3,227 | $46.51 | $46.37 $46.55 |
| Sep 29, 2026 | $46.19 | $46.31 | $46.19 | $46.27 | +$0.05 | +0.11% | 1,206 | $46.26 | $46.19 $46.31 |
| Sep 28, 2026 | $46.57 | $46.57 | $46.05 | $46.22 | $-0.60 | -1.29% | 851 | $46.26 | $46.05 $46.57 |
| Sep 25, 2026 | $46.75 | $46.88 | $46.72 | $46.83 | +$0.17 | +0.36% | 3,563 | $46.78 | $46.72 $46.88 |
| Sep 24, 2026 | $46.44 | $46.76 | $46.24 | $46.66 | $-0.07 | -0.16% | 8,220 | $46.60 | $46.24 $46.76 |
| Sep 23, 2026 | $46.91 | $47.07 | $46.72 | $46.73 | $-0.55 | -1.17% | 4,083 | $46.89 | $46.72 $47.07 |
| Sep 22, 2026 | $47.39 | $47.42 | $47.20 | $47.28 | +$0.09 | +0.19% | 4,900 | $47.32 | $47.20 $47.42 |
| Sep 21, 2026 | $47.01 | $47.26 | $47.01 | $47.19 | +$0.55 | +1.18% | 5,776 | $47.13 | $47.01 $47.26 |
| Sep 18, 2026 | $46.38 | $46.64 | $46.36 | $46.64 | $-0.02 | -0.05% | 1,306 | $46.51 | $46.36 $46.64 |
| Sep 17, 2026 | $46.70 | $46.80 | $46.66 | $46.66 | +$0.63 | +1.37% | 3,856 | $46.72 | $46.66 $46.80 |
| Sep 16, 2026 | $45.98 | $46.42 | $45.78 | $46.03 | +$0.27 | +0.59% | 5,517 | $46.24 | $45.78 $46.42 |
| Sep 15, 2026 | $46.17 | $46.17 | $45.76 | $45.76 | $-0.56 | -1.20% | 3,763 | $45.88 | $45.76 $46.17 |
| Sep 14, 2026 | $46.37 | $46.56 | $46.32 | $46.32 | $-0.83 | -1.76% | 2,444 | $46.42 | $46.32 $46.56 |
| Sep 11, 2026 | $47.19 | $47.32 | $47.15 | $47.15 | +$0.29 | +0.62% | 2,690 | $47.22 | $47.15 $47.32 |
| Sep 10, 2026 | $47.07 | $47.07 | $46.85 | $46.85 | $-0.67 | -1.42% | 939 | $47.08 | $46.85 $47.07 |
| Sep 9, 2026 | $47.81 | $47.81 | $47.49 | $47.53 | $-0.32 | -0.68% | 1,173 | $47.64 | $47.49 $47.81 |
| Sep 8, 2026 | $47.53 | $48.02 | $47.53 | $47.85 | +$0.59 | +1.24% | 1,689 | $47.84 | $47.53 $48.02 |
| Sep 4, 2026 | $47.29 | $47.29 | $47.23 | $47.27 | +$0.09 | +0.18% | 2,419 | $47.27 | $47.23 $47.29 |
| Sep 3, 2026 | $46.89 | $47.18 | $46.70 | $47.18 | +$0.55 | +1.18% | 12,696 | $46.96 | $46.70 $47.18 |
| Sep 2, 2026 | $46.44 | $46.63 | $46.28 | $46.63 | +$0.21 | +0.46% | 13,141 | $46.42 | $46.28 $46.63 |
| Sep 1, 2026 | $46.72 | $46.72 | $46.36 | $46.42 | $-0.68 | -1.44% | 14,173 | $46.52 | $46.36 $46.72 |
| Aug 31, 2026 | $47.10 | $47.10 | $47.02 | $47.10 | $-0.30 | -0.62% | 13,263 | $47.08 | $47.02 $47.10 |
| Aug 28, 2026 | $48.06 | $48.06 | $47.39 | $47.39 | $-0.67 | -1.38% | 2,245 | $47.52 | $47.39 $48.06 |
| Aug 27, 2026 | $48.05 | $48.06 | $48.01 | $48.06 | +$0.02 | +0.05% | 7,039 | $48.05 | $48.01 $48.06 |
| Aug 26, 2026 | $47.90 | $48.03 | $47.83 | $48.03 | +$0.22 | +0.46% | 5,471 | $47.88 | $47.83 $48.03 |
| Aug 25, 2026 | $47.62 | $47.81 | $47.55 | $47.81 | +$0.52 | +1.09% | 5,240 | $47.67 | $47.55 $47.81 |
| Aug 24, 2026 | $47.36 | $47.53 | $47.24 | $47.29 | $-0.75 | -1.56% | 16,778 | $47.41 | $47.24 $47.53 |
| Aug 21, 2026 | $47.95 | $48.07 | $47.89 | $48.05 | +$0.15 | +0.32% | 4,487 | $48.04 | $47.89 $48.07 |