Madison Covered Call ETF

CVRD
🏛️ usa →
18.54
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
2025-09-26 18.54 18.54 18.54 18.54 0.0M
2025-09-25 18.68 18.71 18.68 18.71 0.0M
2025-09-24 18.85 18.85 18.85 18.85 0.0M
2025-09-23 18.90 18.90 18.85 18.85 0.0M
2025-09-22 18.89 18.89 18.89 18.89 0.0M
2025-09-19 18.84 18.88 18.82 18.88 0.0M
2025-09-18 18.89 18.89 18.89 18.89 0.0M
2025-09-17 18.87 18.91 18.87 18.91 0.0M
2025-09-16 18.84 18.84 18.84 18.84 0.0M
2025-09-15 18.81 18.81 18.81 18.81 0.0M
2025-09-12 18.86 18.86 18.86 18.86 0.0M
2025-09-11 18.95 18.95 18.95 18.95 0.0M
2025-09-10 18.83 18.83 18.83 18.83 0.0M
2025-09-09 18.88 18.92 18.88 18.90 0.0M
2025-09-08 18.93 18.93 18.93 18.93 0.0M
2025-09-05 18.96 18.96 18.96 18.96 0.0M
2025-09-04 18.94 18.94 18.94 18.94 0.0M
2025-09-03 18.90 18.90 18.90 18.90 0.0M
2025-09-02 18.97 18.97 18.97 18.97 0.0M
2025-08-29 19.11 19.11 19.11 19.11 0.0M
2025-08-28 19.06 19.11 19.06 19.11 0.0M
2025-08-27 19.08 19.08 19.08 19.08 0.0M
2025-08-26 19.04 19.12 19.03 19.07 0.0M
2025-08-25 19.11 19.11 19.11 19.11 0.0M
2025-08-22 19.14 19.14 19.14 19.14 0.0M
2025-08-21 18.81 18.81 18.81 18.81 0.0M
2025-08-20 18.87 18.87 18.87 18.87 0.0M
2025-08-19 18.89 18.89 18.89 18.89 0.0M
2025-08-18 18.86 18.86 18.86 18.86 0.0M
2025-08-15 18.85 18.85 18.85 18.85 0.0M
2025-08-14 18.84 18.84 18.84 18.84 0.0M
2025-08-13 18.86 18.86 18.86 18.86 0.0M
2025-08-12 18.68 18.68 18.68 18.68 0.0M
2025-08-11 18.49 18.49 18.49 18.49 0.0M
2025-08-08 18.57 18.57 18.57 18.57 0.0M
2025-08-07 18.49 18.54 18.49 18.54 0.0M
2025-08-06 18.52 18.52 18.52 18.52 0.0M
2025-08-05 18.49 18.50 18.48 18.48 0.0M
2025-08-04 18.52 18.52 18.52 18.52 0.0M
2025-08-01 18.40 18.41 18.40 18.41 0.0M
2025-07-31 18.77 18.81 18.64 18.64 0.0M
2025-07-30 18.88 18.88 18.79 18.79 0.0M
2025-07-29 19.00 19.00 18.91 18.91 0.0M
2025-07-28 19.03 19.03 19.03 19.03 0.0M
2025-07-25 19.06 19.07 19.05 19.05 0.0M
2025-07-24 19.07 19.07 18.98 19.04 0.0M
2025-07-23 18.96 19.03 18.96 19.03 0.0M
2025-07-22 18.89 19.02 18.89 19.02 0.0M
2025-07-21 18.88 18.88 18.87 18.87 0.0M
2025-07-18 18.87 18.87 18.87 18.87 0.0M
2025-07-17 18.82 18.87 18.80 18.87 0.0M
2025-07-16 18.78 18.78 18.78 18.78 0.0M
2025-07-15 18.79 18.79 18.79 18.79 0.0M
2025-07-14 18.84 18.84 18.84 18.84 0.0M
2025-07-11 18.85 18.85 18.85 18.85 0.0M
2025-07-10 18.92 18.92 18.92 18.92 0.0M
2025-07-09 18.90 18.90 18.90 18.90 0.0M
2025-07-08 18.85 18.85 18.85 18.85 0.0M
2025-07-07 18.77 18.77 18.77 18.77 0.0M
2025-07-03 18.88 18.88 18.88 18.88 0.0M
2025-07-02 18.77 18.81 18.76 18.81 0.0M
2025-07-01 18.77 18.77 18.76 18.76 0.0M
2025-06-30 18.59 18.59 18.59 18.59 0.0M
2025-06-27 18.53 18.56 18.53 18.56 0.0M
2025-06-26 18.50 18.50 18.50 18.50 0.0M
2025-06-25 18.72 18.72 18.72 18.72 0.0M
2025-06-24 18.74 18.74 18.74 18.74 0.0M
2025-06-23 18.54 18.54 18.54 18.54 0.0M
2025-06-20 18.44 18.44 18.44 18.44 0.0M
2025-06-18 18.54 18.54 18.44 18.44 0.0M
2025-06-17 18.62 18.62 18.52 18.52 0.0M
2025-06-16 18.74 18.74 18.74 18.74 0.0M
2025-06-13 18.57 18.57 18.57 18.57 0.0M
2025-06-12 18.78 18.78 18.78 18.78 0.0M
2025-06-11 18.80 18.80 18.69 18.77 0.0M
2025-06-10 18.81 18.81 18.81 18.81 0.0M
2025-06-09 18.56 18.75 18.56 18.68 0.0M
2025-06-06 18.61 18.61 18.57 18.57 0.0M
2025-06-05 18.43 18.43 18.43 18.43 0.0M
2025-06-04 18.40 18.45 18.40 18.45 0.0M
2025-06-03 18.44 18.44 18.40 18.40 0.0M
2025-06-02 18.20 18.20 18.20 18.20 0.0M
2025-05-30 18.16 18.16 18.16 18.16 0.0M
2025-05-29 18.18 18.18 18.18 18.18 0.0M
2025-05-28 18.23 18.23 18.15 18.16 0.0M
2025-05-27 18.05 18.25 18.05 18.25 0.0M
2025-05-23 17.95 18.06 17.95 17.99 0.0M
2025-05-22 18.09 18.09 18.09 18.09 0.0M
2025-05-21 18.29 18.29 18.20 18.20 0.0M
2025-05-20 18.36 18.41 18.36 18.41 0.0M
2025-05-19 18.45 18.45 18.45 18.45 0.0M
2025-05-16 18.36 18.50 18.36 18.50 0.0M
2025-05-15 18.48 18.48 18.41 18.41 0.0M
2025-05-14 18.36 18.36 18.36 18.36 0.0M
2025-05-13 18.39 18.39 18.39 18.39 0.0M
2025-05-12 18.29 18.32 18.29 18.32 0.2M
2025-05-09 17.73 17.73 17.73 17.73 0.0M
2025-05-08 17.76 17.86 17.65 17.65 0.0M
2025-05-07 17.40 17.48 17.40 17.48 0.0M
2025-05-06 17.45 17.45 17.40 17.40 0.0M
2025-05-05 17.46 17.46 17.46 17.46 0.0M
2025-05-02 17.44 17.51 17.44 17.51 0.0M
2025-05-01 17.23 17.23 17.23 17.23 0.0M
2025-04-30 17.21 17.21 17.21 17.21 0.0M
2025-04-29 17.22 17.22 17.22 17.22 0.0M
2025-04-28 17.07 17.12 16.98 17.12 0.0M
2025-04-25 17.12 17.14 17.09 17.09 0.0M
2025-04-24 17.08 17.08 17.08 17.08 0.0M
2025-04-23 16.78 16.78 16.78 16.78 0.0M
2025-04-22 16.28 16.57 16.28 16.57 0.1M
2025-04-21 16.26 16.26 16.26 16.26 0.0M
2025-04-17 16.55 16.55 16.51 16.51 0.0M
2025-04-16 16.35 16.35 16.35 16.35 0.0M
2025-04-15 16.81 16.81 16.63 16.63 0.1M
2025-04-14 16.67 16.68 16.67 16.68 0.1M
2025-04-11 16.52 16.52 16.52 16.52 0.0M
2025-04-10 16.27 16.27 16.26 16.26 0.0M
2025-04-09 15.66 16.89 15.66 16.89 0.0M
2025-04-08 15.81 15.81 15.61 15.61 0.0M
2025-04-07 16.29 16.88 15.98 15.98 0.0M
2025-04-04 16.19 16.19 15.99 15.99 0.0M
2025-04-03 16.88 16.88 16.88 16.88 0.0M
2025-04-02 17.74 17.74 17.74 17.74 0.0M
2025-04-01 17.62 17.62 17.62 17.62 0.0M
2025-03-31 17.61 17.61 17.61 17.61 0.0M
2025-03-28 17.56 17.56 17.56 17.56 0.0M
2025-03-27 17.90 17.90 17.89 17.89 0.0M
2025-03-26 18.27 18.27 18.20 18.20 0.0M
2025-03-25 18.27 18.27 18.24 18.24 0.0M
2025-03-24 18.33 18.33 18.33 18.33 0.0M
2025-03-21 18.03 18.13 18.03 18.13 0.0M
2025-03-20 18.26 18.26 18.16 18.16 0.0M
2025-03-19 18.26 18.28 18.26 18.28 0.0M
2025-03-18 18.14 18.14 18.14 18.14 0.0M
2025-03-17 18.19 18.32 18.19 18.23 0.0M
2025-03-14 18.05 18.05 18.03 18.03 0.0M
2025-03-13 17.88 17.88 17.72 17.72 0.0M
2025-03-12 17.98 17.98 17.96 17.96 0.0M
2025-03-11 18.00 18.00 17.97 17.97 0.0M
2025-03-10 18.01 18.08 18.01 18.08 0.0M
2025-03-07 18.26 18.33 18.26 18.33 0.0M
2025-03-06 18.28 18.28 18.22 18.22 0.0M
2025-03-05 18.18 18.35 18.14 18.35 0.0M
2025-03-04 18.19 18.33 18.15 18.15 0.0M
2025-03-03 18.26 18.26 18.26 18.26 0.0M
2025-02-28 18.49 18.49 18.49 18.49 0.0M
2025-02-27 18.50 18.51 18.33 18.33 0.0M
2025-02-26 18.61 18.61 18.55 18.55 0.0M
2025-02-25 18.61 18.61 18.61 18.61 0.0M
2025-02-24 18.80 18.80 18.69 18.69 0.0M
2025-02-21 18.75 18.75 18.70 18.70 0.0M
2025-02-20 18.91 18.91 18.91 18.91 0.0M
2025-02-19 18.85 18.85 18.85 18.85 0.0M
2025-02-18 18.60 18.73 18.60 18.73 0.1M
2025-02-14 18.61 18.61 18.61 18.61 0.0M
2025-02-13 18.60 18.60 18.60 18.60 0.0M
2025-02-12 18.54 18.54 18.54 18.54 0.0M
2025-02-11 18.63 18.63 18.63 18.63 0.0M
2025-02-10 18.64 18.68 18.63 18.63 0.0M
2025-02-07 18.55 18.55 18.52 18.52 0.0M
2025-02-06 18.59 18.67 18.59 18.65 0.0M
2025-02-05 18.61 18.68 18.60 18.66 0.1M
2025-02-04 18.69 18.69 18.69 18.69 0.0M
2025-02-03 18.81 18.81 18.76 18.76 0.0M
2025-01-31 19.00 19.00 18.85 18.85 0.0M
2025-01-30 19.05 19.05 18.96 18.96 0.0M
2025-01-29 18.94 18.94 18.94 18.94 0.0M
2025-01-28 18.92 18.92 18.92 18.92 0.0M
2025-01-27 19.03 19.03 19.03 19.03 0.0M
2025-01-24 19.09 19.09 19.03 19.05 0.1M
2025-01-23 19.10 19.10 19.10 19.10 0.0M
2025-01-22 19.08 19.08 19.08 19.08 0.0M
2025-01-21 19.09 19.09 19.09 19.09 0.0M
2025-01-17 18.96 18.96 18.96 18.96 0.0M
2025-01-16 18.85 18.91 18.84 18.86 0.0M
2025-01-15 18.90 18.90 18.79 18.80 0.1M
2025-01-14 18.64 18.64 18.64 18.64 0.0M
2025-01-13 18.29 18.59 18.29 18.59 0.0M
2025-01-10 18.52 18.52 18.52 18.52 0.0M
2025-01-08 18.84 18.84 18.84 18.84 0.0M
2025-01-07 18.97 18.97 18.87 18.87 0.0M
2025-01-06 19.05 19.05 18.94 18.94 0.0M
2025-01-03 18.92 18.93 18.88 18.88 0.0M
2025-01-02 18.84 18.84 18.75 18.75 0.0M