Calamos Convertible Equity Alternative ETF

CVRT
🏛️ usa →
35.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 30.29 30.29 30.01 30.01 0.0M
2024-12-30 30.32 30.38 29.99 30.20 0.0M
2024-12-27 30.72 30.73 30.54 30.60 0.0M
2024-12-26 30.96 31.03 30.95 30.99 0.0M
2024-12-24 30.78 30.93 30.78 30.93 0.0M
2024-12-23 30.62 30.66 30.57 30.66 0.0M
2024-12-20 30.48 30.93 30.48 30.88 0.0M
2024-12-19 30.65 30.65 30.39 30.39 0.0M
2024-12-18 31.58 31.68 30.50 30.62 0.0M
2024-12-17 31.76 31.79 31.70 31.70 0.0M
2024-12-16 31.86 32.20 31.85 32.00 0.0M
2024-12-13 31.78 31.81 31.75 31.81 0.0M
2024-12-12 32.02 32.02 31.81 31.81 0.0M
2024-12-11 32.05 32.05 32.03 32.03 0.0M
2024-12-10 31.83 31.83 31.59 31.59 0.0M
2024-12-09 32.06 32.06 31.75 31.88 0.0M
2024-12-06 32.49 32.53 32.41 32.48 0.0M
2024-12-05 32.85 32.85 32.36 32.36 0.0M
2024-12-04 32.55 32.55 32.55 32.55 0.0M
2024-12-03 32.17 32.17 32.14 32.14 0.0M
2024-12-02 32.46 32.46 32.27 32.27 0.1M
2024-11-29 32.62 32.73 32.62 32.63 0.0M
2024-11-27 32.47 32.58 32.32 32.45 0.0M
2024-11-26 32.40 32.57 32.07 32.18 0.0M
2024-11-25 32.35 32.64 32.23 32.47 0.0M
2024-11-22 32.07 32.52 32.07 32.34 0.0M
2024-11-21 32.17 32.60 31.85 32.04 0.0M
2024-11-20 31.97 32.17 31.79 32.11 0.0M
2024-11-19 30.91 31.72 30.91 31.63 0.0M
2024-11-18 30.52 30.97 30.52 30.97 0.0M
2024-11-15 30.34 30.46 30.28 30.46 0.0M
2024-11-14 30.64 30.64 30.50 30.50 0.0M
2024-11-13 31.34 31.36 30.77 30.77 0.1M
2024-11-12 30.99 31.04 30.80 30.93 0.0M
2024-11-11 30.95 31.14 30.93 31.12 0.0M
2024-11-08 30.15 30.40 30.15 30.40 0.0M
2024-11-07 29.99 30.15 29.99 30.10 0.0M
2024-11-06 29.41 29.72 29.41 29.72 0.0M
2024-11-05 28.86 28.94 28.86 28.93 0.0M
2024-11-04 28.50 28.65 28.43 28.55 0.0M
2024-11-01 28.63 28.81 28.46 28.47 0.0M
2024-10-31 28.86 28.86 28.65 28.65 0.0M
2024-10-30 28.98 29.05 28.94 28.94 0.0M
2024-10-29 28.80 28.98 28.80 28.96 0.0M
2024-10-28 29.12 29.12 29.03 29.03 0.0M
2024-10-25 29.04 29.04 28.87 28.87 0.0M
2024-10-24 28.92 28.93 28.90 28.91 0.0M
2024-10-23 29.03 29.04 28.80 28.82 0.0M
2024-10-22 29.01 29.05 29.00 29.02 0.0M
2024-10-21 29.09 29.11 29.08 29.11 0.0M
2024-10-18 29.30 29.36 29.21 29.25 0.0M
2024-10-17 29.28 29.32 29.17 29.18 0.0M
2024-10-16 29.25 29.30 29.25 29.30 0.0M
2024-10-15 29.23 29.27 29.12 29.12 0.0M
2024-10-14 29.14 29.16 29.08 29.16 0.0M
2024-10-11 29.08 29.08 29.05 29.05 0.0M
2024-10-10 28.72 28.76 28.72 28.75 0.0M
2024-10-09 28.69 28.69 28.67 28.67 0.0M
2024-10-08 28.53 28.57 28.49 28.51 0.0M
2024-10-07 28.42 28.42 28.30 28.34 0.0M
2024-10-04 28.39 28.51 28.39 28.51 0.0M
2024-10-03 28.30 28.30 28.19 28.24 0.0M
2024-10-02 28.17 28.36 28.14 28.31 0.0M
2024-10-01 28.31 28.33 28.16 28.22 0.0M
2024-09-30 28.41 28.51 28.36 28.51 0.0M
2024-09-27 28.57 28.57 28.51 28.51 0.0M
2024-09-26 28.55 28.55 28.40 28.40 0.0M
2024-09-25 28.43 28.43 28.25 28.25 0.0M
2024-09-24 28.40 28.40 28.40 28.40 0.0M
2024-09-23 28.34 28.37 28.31 28.36 0.0M
2024-09-20 28.19 28.30 28.19 28.26 0.0M
2024-09-19 28.20 28.20 28.16 28.18 0.0M
2024-09-18 27.95 28.13 27.86 27.86 0.0M
2024-09-17 27.95 27.96 27.82 27.90 0.0M
2024-09-16 27.84 27.86 27.84 27.86 0.0M
2024-09-13 27.64 27.76 27.64 27.74 0.0M
2024-09-12 27.24 27.44 27.24 27.44 0.0M
2024-09-11 26.95 27.24 26.87 27.20 0.0M
2024-09-10 26.88 26.92 26.74 26.92 0.0M
2024-09-09 26.88 26.91 26.88 26.91 0.0M
2024-09-06 27.05 27.11 26.64 26.69 0.0M
2024-09-05 27.06 27.06 27.00 27.04 0.0M
2024-09-04 27.16 27.27 27.12 27.12 0.0M
2024-09-03 27.75 27.75 27.24 27.25 0.0M
2024-08-30 27.78 27.94 27.78 27.94 0.0M
2024-08-29 28.07 28.07 27.90 27.90 0.0M
2024-08-28 27.92 27.92 27.73 27.77 0.0M
2024-08-27 27.76 27.93 27.75 27.93 0.0M
2024-08-26 27.89 27.89 27.87 27.87 0.0M
2024-08-23 27.64 27.96 27.64 27.96 0.0M
2024-08-22 27.57 27.58 27.52 27.52 0.0M
2024-08-21 27.50 27.67 27.50 27.67 0.0M
2024-08-20 27.63 27.64 27.46 27.46 0.0M
2024-08-19 27.39 27.60 27.39 27.60 0.0M
2024-08-16 27.21 27.33 27.21 27.29 0.0M
2024-08-15 27.10 27.31 27.10 27.31 0.0M
2024-08-14 26.76 26.80 26.73 26.80 0.0M
2024-08-13 26.61 26.76 26.61 26.76 0.0M
2024-08-12 26.55 26.55 26.45 26.45 0.0M
2024-08-09 26.55 26.55 26.53 26.53 0.0M
2024-08-08 25.80 26.56 25.67 26.34 0.0M
2024-08-07 26.31 26.33 25.73 25.73 0.0M
2024-08-06 25.66 26.12 25.66 25.87 0.0M
2024-08-05 24.85 25.63 24.85 25.53 0.0M
2024-08-02 26.01 26.22 25.80 25.90 0.0M
2024-08-01 27.29 27.30 26.60 26.76 0.0M
2024-07-31 27.34 27.58 27.33 27.48 0.0M
2024-07-30 27.22 27.23 27.05 27.07 0.0M
2024-07-29 27.26 27.29 27.07 27.20 0.0M
2024-07-26 27.06 27.19 27.06 27.17 0.0M
2024-07-25 27.11 27.16 26.86 26.86 0.0M
2024-07-24 27.54 27.71 27.24 27.24 0.0M
2024-07-23 27.84 27.85 27.77 27.77 0.0M
2024-07-22 27.50 27.80 27.50 27.80 0.0M
2024-07-19 27.39 27.39 27.33 27.37 0.0M
2024-07-18 27.58 27.65 27.12 27.12 0.0M
2024-07-17 27.83 27.83 27.54 27.54 0.0M
2024-07-16 27.95 28.25 27.95 28.25 0.0M
2024-07-15 27.81 27.82 27.81 27.82 0.0M
2024-07-12 27.71 27.71 27.69 27.70 0.0M
2024-07-11 27.24 27.44 27.24 27.44 0.0M
2024-07-10 27.15 27.20 27.05 27.20 0.0M
2024-07-09 27.08 27.11 27.08 27.10 0.0M
2024-07-08 27.18 27.26 27.18 27.26 0.0M
2024-07-05 27.05 27.15 27.05 27.15 0.0M
2024-07-03 26.81 27.03 26.81 27.03 0.0M
2024-07-02 26.92 26.96 26.92 26.96 0.0M
2024-07-01 26.85 26.88 26.78 26.78 0.0M
2024-06-28 27.11 27.11 27.10 27.10 0.0M
2024-06-27 26.86 27.18 26.86 27.15 0.0M
2024-06-26 26.76 26.94 26.75 26.93 0.0M
2024-06-25 26.68 26.85 26.68 26.85 0.0M
2024-06-24 26.68 26.68 26.62 26.62 0.0M
2024-06-21 26.38 26.61 26.38 26.61 0.0M
2024-06-20 26.53 26.58 26.48 26.52 0.0M
2024-06-18 26.68 26.68 26.68 26.68 0.0M
2024-06-17 26.46 26.81 26.46 26.72 0.0M
2024-06-14 26.70 26.70 26.56 26.58 0.0M
2024-06-13 26.88 26.91 26.88 26.91 0.0M
2024-06-12 27.27 27.39 27.25 27.25 0.0M
2024-06-11 26.87 26.91 26.86 26.86 0.0M
2024-06-10 26.82 27.13 26.82 27.08 0.0M
2024-06-07 27.00 27.00 26.90 26.90 0.0M
2024-06-06 27.33 27.34 27.10 27.10 0.0M
2024-06-05 27.29 27.36 27.29 27.36 0.0M
2024-06-04 27.04 27.04 26.98 26.98 0.0M
2024-06-03 27.20 27.20 27.10 27.10 0.0M
2024-05-31 27.04 27.12 27.03 27.08 0.0M
2024-05-30 27.37 27.37 27.22 27.22 0.0M
2024-05-29 27.49 27.49 27.44 27.44 0.0M
2024-05-28 27.76 27.77 27.65 27.67 0.1M
2024-05-24 27.50 27.75 27.50 27.75 0.0M
2024-05-23 27.82 27.82 27.38 27.38 0.0M
2024-05-22 27.75 27.75 27.75 27.75 0.0M
2024-05-21 27.85 27.94 27.82 27.88 0.0M
2024-05-20 27.97 28.02 27.91 27.99 0.0M
2024-05-17 27.71 27.71 27.67 27.67 0.0M
2024-05-16 27.74 27.74 27.64 27.64 0.0M
2024-05-15 27.68 27.82 27.68 27.81 0.0M
2024-05-14 27.19 27.35 27.19 27.32 0.0M
2024-05-13 27.20 27.20 27.10 27.11 0.0M
2024-05-10 27.10 27.10 27.04 27.05 0.0M
2024-05-09 27.17 27.17 27.14 27.14 0.0M
2024-05-08 27.03 27.07 26.99 27.07 0.0M
2024-05-07 27.22 27.38 27.15 27.22 0.0M
2024-05-06 27.03 27.28 27.03 27.24 0.0M
2024-05-03 26.94 26.94 26.75 26.77 0.0M
2024-05-02 26.17 26.43 26.17 26.42 0.0M
2024-05-01 26.13 26.48 26.01 26.10 0.0M
2024-04-30 26.58 26.58 26.23 26.23 0.0M
2024-04-29 26.67 26.74 26.67 26.73 0.0M
2024-04-26 26.64 26.67 26.64 26.65 0.0M
2024-04-25 26.36 26.52 26.36 26.50 0.0M
2024-04-24 26.68 26.68 26.65 26.65 0.0M
2024-04-23 26.37 26.74 26.37 26.70 0.0M
2024-04-22 26.00 26.32 26.00 26.23 0.0M
2024-04-19 26.08 26.11 25.70 25.79 0.0M
2024-04-18 26.02 26.04 26.00 26.00 0.0M
2024-04-17 26.39 26.40 26.06 26.10 0.0M
2024-04-16 26.15 26.30 26.10 26.23 0.0M
2024-04-15 26.93 26.93 26.36 26.37 0.0M
2024-04-12 26.90 26.90 26.90 26.90 0.0M
2024-04-11 27.31 27.47 27.20 27.46 0.0M
2024-04-10 27.19 27.27 27.12 27.27 0.1M
2024-04-09 27.49 27.49 27.18 27.44 0.0M
2024-04-08 27.54 27.55 27.43 27.47 0.0M
2024-04-05 27.37 27.48 27.27 27.27 0.0M
2024-04-04 27.69 27.78 27.23 27.23 0.0M
2024-04-03 27.49 27.53 27.38 27.38 0.0M
2024-04-02 27.40 27.40 27.15 27.27 0.0M
2024-04-01 27.89 27.89 27.57 27.67 0.0M
2024-03-28 28.09 28.10 27.84 27.84 0.0M
2024-03-27 28.07 28.09 27.82 28.09 0.0M
2024-03-26 27.87 27.88 27.82 27.82 0.0M
2024-03-25 27.74 27.81 27.73 27.74 0.0M
2024-03-22 27.49 27.49 27.49 27.49 0.0M
2024-03-21 27.56 27.66 27.56 27.62 0.0M
2024-03-20 26.96 27.33 26.91 27.33 0.0M
2024-03-19 26.84 26.88 26.84 26.86 0.0M
2024-03-18 27.00 27.00 26.81 26.81 0.0M
2024-03-15 26.90 27.07 26.90 26.99 0.0M
2024-03-14 27.45 27.47 27.16 27.16 0.0M
2024-03-13 27.51 27.52 27.51 27.52 0.0M
2024-03-12 27.24 27.24 27.15 27.22 0.0M
2024-03-11 27.30 27.30 27.11 27.11 0.0M
2024-03-08 27.15 27.15 27.15 27.15 0.0M
2024-03-07 27.11 27.17 27.11 27.17 0.0M
2024-03-06 27.02 27.02 26.92 26.92 0.0M
2024-03-05 27.40 27.40 26.85 26.86 0.0M
2024-03-04 27.45 27.46 27.45 27.46 0.0M
2024-03-01 27.16 27.27 27.16 27.27 0.0M
2024-02-29 27.24 27.24 27.13 27.21 0.0M
2024-02-28 26.99 27.01 26.97 26.97 0.0M
2024-02-27 26.92 26.92 26.88 26.90 0.0M
2024-02-26 26.65 26.65 26.58 26.58 0.0M
2024-02-23 26.33 26.33 26.26 26.26 0.0M
2024-02-22 26.20 26.20 26.19 26.20 0.0M
2024-02-21 25.88 25.88 25.65 25.67 0.0M
2024-02-20 26.51 26.60 26.50 26.60 0.0M
2024-02-16 27.04 27.04 26.88 26.89 0.0M
2024-02-15 27.05 27.10 27.04 27.10 0.0M
2024-02-14 26.98 27.14 26.98 27.14 0.0M
2024-02-13 26.72 26.86 26.72 26.86 0.0M
2024-02-12 27.58 27.58 27.38 27.38 0.0M
2024-02-09 27.25 27.35 27.25 27.35 0.0M
2024-02-08 26.92 27.07 26.92 27.07 0.0M
2024-02-07 26.71 26.74 26.68 26.74 0.0M
2024-02-06 26.41 26.46 26.38 26.44 0.0M
2024-02-05 26.36 26.39 26.36 26.39 0.0M
2024-02-02 26.47 26.61 26.47 26.61 0.0M
2024-02-01 26.29 26.51 26.29 26.51 0.0M
2024-01-31 26.55 26.55 26.36 26.37 0.0M
2024-01-30 26.66 26.68 26.61 26.68 0.0M
2024-01-29 26.44 26.76 26.41 26.76 0.0M
2024-01-25 26.35 26.35 26.22 26.28 0.0M
2024-01-24 26.50 26.55 26.31 26.31 0.0M
2024-01-23 26.56 26.56 26.51 26.51 0.0M
2024-01-22 26.72 26.72 26.59 26.59 0.0M
2024-01-19 26.31 26.37 26.30 26.36 0.0M
2024-01-18 26.18 26.21 26.11 26.18 0.0M
2024-01-17 25.95 26.04 25.95 26.04 0.0M
2024-01-16 26.23 26.23 26.23 26.23 0.0M
2024-01-12 26.24 26.24 26.12 26.12 0.0M
2024-01-11 26.10 26.30 26.10 26.30 0.0M
2024-01-10 26.13 26.36 26.09 26.36 0.0M
2024-01-09 25.93 26.14 25.93 26.12 0.0M
2024-01-08 25.90 26.06 25.90 26.06 0.0M
2024-01-05 25.93 25.94 25.78 25.81 0.0M
2024-01-04 25.91 25.91 25.77 25.77 0.0M
2024-01-03 25.96 25.96 25.88 25.88 0.0M
2024-01-02 26.47 26.51 26.24 26.26 0.0M