CVRD Historical Prices

NYSEARCA: CVRDMadison Asset Management, LLCDerivative IncomeETFUSD

18.22+0.0091 (+0.05%)

At close: Oct 9, 12:00 PM ET · Delayed 15 min

CVRD price history

The price history for Madison Covered Call (CVRD) on this page begins on August 21, 2023, when the stock closed at $20.10; it most recently closed at $18.22 on October 5, 2026. The highest price in this record is $22.40, reached on December 15, 2025; the latest close is 18.7% below that peak. Over roughly 3 years the share price changed -9.4%, a -3.1% compound annual price return (excluding dividends).

In the last 12 months alone, CVRD has lost 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CVRD returns

1 week

+1.50%

1 month

-1.78%

3 months

+0.93%

6 months

+0.83%

Year to date

-1.15%

1 year

-1.51%

3 years

-7.19%

CVRD price return, excluding dividends.

CVRD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	18.82	18.22	18.99	17.56	-1.32%
2025	18.52	18.46	22.40	15.61	-2.18%
2024	20.68	18.88	21.22	18.49	-9.08%
2023*	20.10	20.76	20.95	19.21	+3.28%

CVRD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	18.18	18.22	18.22	18.22	+0.44%	147
Oct 6, 2026	18.13	18.14	18.13	18.14	+0.32%	100
Oct 5, 2026	18.03	18.08	18.03	18.08	+0.74%	400
Oct 2, 2026	17.92	17.95	17.92	17.95	+0.09%	500
Oct 1, 2026	17.97	17.98	17.93	17.93	-0.28%	1.10K
Sep 30, 2026	17.99	17.99	17.99	17.99	-0.05%	100
Sep 29, 2026	17.99	17.99	17.99	17.99	-0.12%	100
Sep 28, 2026	18.03	18.03	18.02	18.02	-2.27%	200
Sep 25, 2026	18.43	18.43	18.43	18.43	+0.34%	100
Sep 24, 2026	18.37	18.37	18.37	18.37	-0.33%	100
Sep 23, 2026	18.45	18.45	18.43	18.43	-0.45%	100
Sep 22, 2026	18.52	18.52	18.51	18.51	-0.22%	300
Sep 21, 2026	18.48	18.55	18.48	18.55	+0.49%	500
Sep 18, 2026	18.43	18.46	18.43	18.46	-0.58%	1.00K
Sep 17, 2026	18.57	18.57	18.57	18.57	+0.33%	100
Sep 16, 2026	18.51	18.51	18.51	18.51	-0.76%	100
Sep 15, 2026	18.65	18.65	18.65	18.65	-0.15%	100
Sep 14, 2026	18.68	18.68	18.68	18.68	-0.09%	100
Sep 11, 2026	18.70	18.70	18.70	18.70	+0.99%	100
Sep 10, 2026	18.51	18.51	18.51	18.51	-0.21%	100
Sep 9, 2026	18.55	18.55	18.55	18.55	-0.61%	200
Sep 8, 2026	18.68	18.68	18.66	18.66	-0.94%	1.00K
Sep 4, 2026	18.84	18.84	18.84	18.84	-0.77%	100
Sep 3, 2026	18.99	18.99	18.99	18.99	+0.42%	100
Sep 2, 2026	18.92	18.92	18.91	18.91	+0.45%	300
Sep 1, 2026	18.82	18.82	18.82	18.82	-0.51%	100
Aug 31, 2026	18.92	18.92	18.92	18.92	-0.19%	100
Aug 28, 2026	18.96	18.96	18.96	18.96	+0.03%	100
Aug 27, 2026	18.95	18.95	18.95	18.95	+0.27%	100
Aug 26, 2026	18.90	18.90	18.90	18.90	-0.29%	100
Aug 25, 2026	18.95	18.95	18.95	18.95	+0.16%	100
Aug 24, 2026	18.91	18.92	18.91	18.92	-0.09%	100
Aug 21, 2026	18.94	18.94	18.94	18.94	+0.23%	100
Aug 20, 2026	18.90	18.90	18.90	18.90	+0.01%	100
Aug 19, 2026	18.89	18.89	18.89	18.89	+0.71%	100
Aug 18, 2026	18.75	18.76	18.75	18.76	-0.01%	25.00K
Aug 17, 2026	18.76	18.76	18.76	18.76	-0.67%	100
Aug 14, 2026	18.89	18.89	18.89	18.89	+0.01%	100
Aug 13, 2026	18.88	18.88	18.88	18.88	+0.55%	100
Aug 12, 2026	18.78	18.78	18.78	18.78	-0.24%	100
Aug 11, 2026	18.83	18.83	18.83	18.83	+0.27%	100
Aug 10, 2026	18.78	18.78	18.78	18.78	+0.54%	100
Aug 7, 2026	18.68	18.68	18.68	18.68	+0.66%	100
Aug 6, 2026	18.55	18.55	18.55	18.55	+1.13%	100
Aug 5, 2026	18.35	18.35	18.35	18.35	-0.22%	100
Aug 4, 2026	18.39	18.39	18.39	18.39	+0.59%	100
Aug 3, 2026	18.74	18.74	18.28	18.28	-0.27%	100
Jul 31, 2026	18.33	18.33	18.33	18.33	+0.71%	100
Jul 30, 2026	18.20	18.20	18.20	18.20	+0.02%	100
Jul 29, 2026	18.12	18.20	18.12	18.20	-0.19%	100
Jul 28, 2026	18.18	18.23	18.18	18.23	+0.81%	200
Jul 27, 2026	18.03	18.10	18.03	18.08	+0.61%	51.00K
Jul 24, 2026	17.97	17.97	17.97	17.97	+0.79%	100
Jul 23, 2026	17.83	17.83	17.83	17.83	-0.73%	100
Jul 22, 2026	17.91	17.96	17.88	17.96	+0.12%	60.00K
Jul 21, 2026	17.94	17.94	17.94	17.94	-0.34%	100
Jul 20, 2026	18.00	18.00	18.00	18.00	-0.21%	100
Jul 17, 2026	18.04	18.04	18.04	18.04	-0.64%	100
Jul 16, 2026	18.16	18.16	18.16	18.16	+0.46%	100
Jul 15, 2026	18.08	18.08	18.08	18.08	+0.53%	100
Jul 14, 2026	17.98	17.98	17.98	17.98	-0.61%	100
Jul 13, 2026	18.09	18.09	18.09	18.09	+0.22%	100
Jul 10, 2026	18.05	18.05	18.05	18.05	+0.45%	100
Jul 9, 2026	17.86	17.97	17.86	17.97	+0.46%	30.00K
Jul 8, 2026	17.89	17.89	17.89	17.89	-0.40%	100
Jul 7, 2026	17.96	17.96	17.96	17.96	+0.41%	100
Jul 6, 2026	17.89	17.89	17.89	17.89	-0.15%	100
Jul 2, 2026	17.91	17.91	17.91	17.91	+1.09%	100
Jul 1, 2026	17.72	17.72	17.72	17.72	+0.89%	100
Jun 30, 2026	17.56	17.56	17.56	17.56	-0.58%	200
Jun 29, 2026	17.67	17.67	17.67	17.67	-0.41%	200
Jun 26, 2026	17.74	17.74	17.74	17.74	-0.76%	100
Jun 25, 2026	17.87	17.87	17.87	17.87	-0.18%	100
Jun 24, 2026	17.91	17.91	17.91	17.91	-0.22%	100
Jun 23, 2026	17.95	17.95	17.95	17.95	-0.25%	100
Jun 22, 2026	17.99	17.99	17.99	17.99	-0.35%	100
Jun 18, 2026	18.06	18.06	18.06	18.06	-0.49%	100
Jun 17, 2026	18.14	18.14	18.14	18.14	-1.67%	100
Jun 16, 2026	18.45	18.45	18.45	18.45	-0.17%	100
Jun 15, 2026	18.48	18.48	18.48	18.48	-0.02%	100
Jun 12, 2026	18.49	18.49	18.49	18.49	+0.42%	100
Jun 11, 2026	18.41	18.41	18.41	18.41	+0.15%	100
Jun 10, 2026	18.38	18.38	18.38	18.38	-0.56%	100
Jun 9, 2026	18.39	18.49	18.38	18.49	-0.02%	30.00K
Jun 8, 2026	18.49	18.49	18.49	18.49	-0.26%	100
Jun 5, 2026	18.54	18.54	18.54	18.54	-0.98%	100
Jun 4, 2026	18.65	18.72	18.65	18.72	+0.42%	300
Jun 3, 2026	18.64	18.64	18.64	18.64	-0.97%	100
Jun 2, 2026	18.82	18.82	18.82	18.82	-0.50%	100
Jun 1, 2026	18.92	18.92	18.92	18.92	+0.54%	100
May 29, 2026	18.78	18.82	18.78	18.82	+0.67%	200
May 28, 2026	18.69	18.69	18.69	18.69	+0.60%	100
May 27, 2026	18.58	18.58	18.58	18.58	-0.33%	100
May 26, 2026	18.64	18.64	18.64	18.64	-0.49%	100
May 22, 2026	18.73	18.73	18.73	18.73	+0.42%	100
May 21, 2026	18.65	18.65	18.65	18.65	-0.28%	100
May 20, 2026	18.71	18.71	18.71	18.71	+0.42%	100
May 19, 2026	18.63	18.63	18.63	18.63	-0.44%	100
May 18, 2026	18.71	18.71	18.71	18.71	+1.38%	100
May 15, 2026	18.43	18.46	18.43	18.46	+0.32%	900
May 14, 2026	18.40	18.40	18.40	18.40	+0.17%	100
May 13, 2026	18.37	18.37	18.37	18.37	-0.73%	100
May 12, 2026	18.50	18.50	18.50	18.50	+0.17%	100
May 11, 2026	18.47	18.47	18.47	18.47	-0.63%	100
May 8, 2026	18.59	18.59	18.59	18.59	-0.42%	100
May 7, 2026	18.67	18.67	18.67	18.67	+0.13%	100
May 6, 2026	18.64	18.64	18.64	18.64	+0.06%	100
May 5, 2026	18.63	18.63	18.63	18.63	-0.22%	100
May 4, 2026	18.67	18.67	18.67	18.67	-0.49%	100
May 1, 2026	18.76	18.76	18.76	18.76	-0.11%	100
Apr 30, 2026	18.78	18.78	18.78	18.78	+0.68%	100
Apr 29, 2026	18.66	18.66	18.66	18.66	+0.38%	100
Apr 28, 2026	18.50	18.59	18.50	18.59	+0.26%	700
Apr 27, 2026	18.54	18.54	18.54	18.54	+0.22%	100
Apr 24, 2026	18.50	18.50	18.50	18.50	+0.12%	100
Apr 23, 2026	18.40	18.47	18.40	18.47	-0.60%	200
Apr 22, 2026	18.59	18.59	18.59	18.59	-0.13%	100
Apr 21, 2026	18.61	18.61	18.61	18.61	-0.27%	100
Apr 20, 2026	18.66	18.66	18.66	18.66	+0.10%	100
Apr 17, 2026	18.63	18.64	18.63	18.64	+0.25%	100
Apr 16, 2026	18.52	18.60	18.52	18.60	+0.81%	3.90K
Apr 15, 2026	18.45	18.45	18.45	18.45	+0.38%	100
Apr 14, 2026	18.38	18.38	18.38	18.38	+0.04%	100
Apr 13, 2026	18.37	18.37	18.37	18.37	+1.64%	100
Apr 10, 2026	18.02	18.07	17.98	18.07	-0.63%	20.00K
Apr 9, 2026	18.19	18.19	18.19	18.19	-0.01%	100
Apr 8, 2026	18.19	18.19	18.19	18.19	+1.45%	100
Apr 7, 2026	17.99	17.99	17.93	17.93	-0.34%	200
Apr 6, 2026	18.01	18.01	17.99	17.99	+0.36%	100
Apr 2, 2026	17.95	17.95	17.92	17.92	+0.28%	500
Apr 1, 2026	17.87	17.87	17.87	17.87	-0.17%	100
Mar 31, 2026	17.90	17.90	17.90	17.90	+1.49%	100
Mar 30, 2026	17.78	17.78	17.64	17.64	+0.43%	300
Mar 27, 2026	17.57	17.57	17.57	17.57	-3.16%	100
Mar 26, 2026	18.14	18.14	18.14	18.14	-0.42%	100
Mar 25, 2026	18.21	18.21	18.21	18.21	+0.02%	100
Mar 24, 2026	18.20	18.21	18.20	18.21	-0.01%	50.00K
Mar 23, 2026	18.18	18.21	18.18	18.21	+0.85%	600
Mar 20, 2026	18.06	18.06	18.06	18.06	-0.70%	100
Mar 19, 2026	18.19	18.19	18.19	18.19	+0.07%	100
Mar 18, 2026	18.17	18.17	18.17	18.17	-1.21%	100
Mar 17, 2026	18.40	18.40	18.40	18.40	+0.55%	100
Mar 16, 2026	18.30	18.30	18.30	18.30	+0.54%	100
Mar 13, 2026	18.20	18.20	18.20	18.20	-0.14%	100
Mar 12, 2026	18.23	18.23	18.23	18.23	-1.25%	100
Mar 11, 2026	18.46	18.46	18.46	18.46	0.00%	100
Mar 10, 2026	18.46	18.46	18.46	18.46	-0.43%	100
Mar 9, 2026	18.54	18.54	18.54	18.54	0.00%	100
Mar 6, 2026	18.54	18.54	18.54	18.54	-0.83%	100
Mar 5, 2026	18.69	18.69	18.69	18.69	-0.22%	100
Mar 4, 2026	18.73	18.73	18.73	18.73	+0.45%	300
Mar 3, 2026	18.65	18.65	18.65	18.65	-0.27%	100
Mar 2, 2026	18.70	18.70	18.70	18.70	-1.18%	100
Feb 27, 2026	18.93	18.93	18.93	18.93	+0.66%	100
Feb 26, 2026	18.80	18.80	18.80	18.80	+0.11%	100
Feb 25, 2026	18.78	18.78	18.78	18.78	-0.07%	100
Feb 24, 2026	18.80	18.80	18.80	18.80	+0.53%	100
Feb 23, 2026	18.70	18.70	18.70	18.70	-0.96%	100
Feb 20, 2026	18.88	18.88	18.88	18.88	+0.25%	100
Feb 19, 2026	18.83	18.83	18.83	18.83	-0.14%	100
Feb 18, 2026	18.86	18.86	18.86	18.86	+0.70%	100
Feb 17, 2026	18.62	18.73	18.62	18.73	-0.22%	800
Feb 13, 2026	18.77	18.77	18.77	18.77	+0.42%	100
Feb 12, 2026	18.69	18.69	18.69	18.69	-0.94%	100
Feb 11, 2026	18.77	18.87	18.77	18.87	+0.32%	300
Feb 10, 2026	18.76	18.81	18.76	18.81	+0.49%	300
Feb 9, 2026	18.69	18.72	18.66	18.72	-0.03%	30.00K
Feb 6, 2026	18.72	18.72	18.72	18.72	+0.93%	100
Feb 5, 2026	18.54	18.57	18.50	18.55	-1.40%	5.90K
Feb 4, 2026	18.81	18.81	18.81	18.81	+0.67%	100
Feb 3, 2026	18.69	18.69	18.69	18.69	-0.94%	100
Feb 2, 2026	18.87	18.87	18.87	18.87	+0.17%	100
Jan 30, 2026	18.83	18.83	18.83	18.83	-0.01%	100
Jan 29, 2026	18.83	18.83	18.83	18.83	-0.36%	100
Jan 28, 2026	18.90	18.90	18.90	18.90	-0.21%	100
Jan 27, 2026	18.94	18.94	18.94	18.94	-0.02%	100
Jan 26, 2026	18.94	18.94	18.94	18.94	+0.43%	100
Jan 23, 2026	18.86	18.86	18.86	18.86	-0.21%	100
Jan 22, 2026	18.90	18.90	18.90	18.90	+0.37%	100
Jan 21, 2026	18.67	18.83	18.67	18.83	+1.54%	1.40K
Jan 20, 2026	18.55	18.55	18.55	18.55	-1.47%	100
Jan 16, 2026	18.91	18.91	18.82	18.82	-0.41%	200
Jan 15, 2026	18.90	18.90	18.90	18.90	+0.55%	100
Jan 14, 2026	18.80	18.80	18.80	18.80	+0.60%	100
Jan 13, 2026	18.68	18.68	18.68	18.68	-0.48%	100
Jan 12, 2026	18.78	18.78	18.78	18.78	-0.22%	100
Jan 9, 2026	18.82	18.82	18.82	18.82	+0.36%	100
Jan 8, 2026	18.75	18.75	18.75	18.75	+0.84%	100
Jan 7, 2026	18.59	18.59	18.59	18.59	-1.05%	100
Jan 6, 2026	18.61	18.79	18.61	18.79	+0.97%	300
Jan 5, 2026	18.61	18.61	18.61	18.61	+0.79%	100
Jan 2, 2026	18.45	18.47	18.45	18.46	+0.17%	400
Dec 31, 2025	18.52	18.52	18.43	18.43	-0.53%	1.10K
Dec 30, 2025	18.57	18.58	18.53	18.53	+0.19%	7.00K
Dec 29, 2025	18.53	18.53	18.49	18.49	+0.13%	200
Dec 26, 2025	18.47	18.47	18.47	18.47	-2.55%	100
Dec 24, 2025	18.91	18.95	18.90	18.95	+0.29%	700
Dec 23, 2025	18.92	18.92	18.83	18.90	+0.02%	121.00K
Dec 22, 2025	18.96	18.97	18.87	18.90	+0.60%	5.00K
Dec 19, 2025	18.92	18.92	18.76	18.78	-0.33%	1.70K
Dec 18, 2025	18.85	18.88	18.81	18.85	+0.05%	2.30K
Dec 17, 2025	18.92	18.92	18.84	18.84	-0.23%	100
Dec 16, 2025	18.93	18.93	18.88	18.88	-0.64%	900
Dec 15, 2025	20.70	22.40	18.07	19.00	+0.07%	2.10K
Dec 12, 2025	19.04	19.04	18.97	18.99	-0.42%	300
Dec 11, 2025	19.07	19.07	19.07	19.07	+0.70%	100
Dec 10, 2025	18.82	18.94	18.82	18.94	+0.61%	500
Dec 9, 2025	18.81	18.82	18.81	18.82	-0.04%	100
Dec 8, 2025	18.85	18.85	18.79	18.83	-0.45%	1.00K
Dec 5, 2025	18.92	18.92	18.92	18.92	+0.36%	100
Dec 4, 2025	18.85	18.85	18.85	18.85	-0.07%	100
Dec 3, 2025	18.86	18.86	18.86	18.86	+0.97%	100
Dec 2, 2025	18.67	18.68	18.61	18.68	+0.33%	1.10K
Dec 1, 2025	18.58	18.62	18.58	18.62	+0.01%	100
Nov 28, 2025	18.50	18.62	18.50	18.62	+0.65%	100
Nov 26, 2025	18.40	18.50	18.40	18.50	+0.67%	1.10K
Nov 25, 2025	18.22	18.37	18.22	18.37	+0.77%	100
Nov 24, 2025	18.13	18.23	18.13	18.23	+0.16%	100
Nov 21, 2025	17.77	18.20	17.77	18.20	+1.51%	100
Nov 20, 2025	17.93	17.93	17.93	17.93	-1.10%	100
Nov 19, 2025	18.10	18.13	18.10	18.13	-0.25%	200
Nov 18, 2025	18.09	18.18	18.09	18.18	-0.14%	200
Nov 17, 2025	18.37	18.37	18.11	18.20	-0.81%	120.40K
Nov 14, 2025	18.35	18.35	18.35	18.35	-0.26%	100
Nov 13, 2025	18.40	18.40	18.40	18.40	-0.50%	100
Nov 12, 2025	18.49	18.49	18.49	18.49	-0.04%	100
Nov 11, 2025	18.49	18.50	18.49	18.50	+0.90%	300
Nov 10, 2025	18.20	18.33	18.20	18.33	+0.53%	300
Nov 7, 2025	18.24	18.24	18.24	18.24	+0.15%	100
Nov 6, 2025	18.21	18.21	18.21	18.21	-0.84%	100
Nov 5, 2025	18.29	18.36	18.28	18.36	+0.39%	400
Nov 4, 2025	18.25	18.29	18.25	18.29	-0.51%	80.00K
Nov 3, 2025	18.39	18.39	18.39	18.39	-0.40%	100
Oct 31, 2025	18.46	18.46	18.46	18.46	+0.53%	100
Oct 30, 2025	18.48	18.48	18.36	18.36	-0.24%	700
Oct 29, 2025	18.41	18.41	18.41	18.41	-2.40%	100
Oct 28, 2025	18.83	18.86	18.83	18.86	-0.40%	5.40K
Oct 27, 2025	18.93	18.93	18.93	18.93	+0.30%	100
Oct 24, 2025	18.88	18.88	18.88	18.88	+0.03%	100
Oct 23, 2025	18.87	18.87	18.87	18.87	+0.79%	100
Oct 22, 2025	18.72	18.72	18.72	18.72	-0.77%	100
Oct 21, 2025	18.87	18.87	18.87	18.87	+0.56%	100
Oct 20, 2025	18.83	18.83	18.77	18.77	+0.92%	300
Oct 17, 2025	18.59	18.59	18.59	18.59	+0.52%	100
Oct 16, 2025	18.55	18.55	18.50	18.50	-0.45%	500
Oct 15, 2025	18.56	18.58	18.54	18.58	+0.02%	4.80K
Oct 14, 2025	18.58	18.58	18.58	18.58	+0.43%	100
Oct 13, 2025	18.50	18.50	18.50	18.50	—	100