Madison Covered Call ETF (CVRD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:03AM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
| 20 jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
| 18 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 100 |
| 17 jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 14 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
| 13 jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 100 |
| 12 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 100 |
| 11 jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 100 |
| 10 jun 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 100 |
| 07 jun 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 100 |
| 06 jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 200 |
| 05 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 100 |
| 04 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| 03 jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 31 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 200 |
| 30 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 29 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 100 |
| 28 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 100 |
| 24 may 2024 | 19.77 | 19.77 | 19.73 | 19.73 | 19.73 | 700 |
| 23 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
| 22 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 100 |
| 21 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 100 |
| 20 may 2024 | 20.06 | 20.06 | 20.00 | 20.00 | 20.00 | 200 |
| 17 may 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
| 16 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
| 15 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 100 |
| 14 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
| 13 may 2024 | 19.83 | 19.86 | 19.81 | 19.86 | 19.86 | 50,200 |
| 10 may 2024 | 19.91 | 19.91 | 19.83 | 19.87 | 19.87 | 6,200 |
| 09 may 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 100 |
| 07 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 100 |
| 06 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 100 |
| 03 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 100 |
| 02 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 100 |
| 01 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 100 |
| 30 abr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
| 29 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 100 |
| 26 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 100 |
| 25 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 100 |
| 24 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
| 23 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 100 |
| 22 abr 2024 | 19.31 | 19.39 | 19.29 | 19.29 | 19.29 | 400 |
| 19 abr 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 19.19 | 600 |
| 18 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 100 |
| 17 abr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 100 |
| 16 abr 2024 | 19.20 | 19.34 | 19.20 | 19.28 | 19.28 | 103,500 |
| 15 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| 12 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 100 |
| 11 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 100 |
| 10 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 100 |
| 09 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
| 08 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 100 |
| 05 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 100 |
| 04 abr 2024 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | 3,600 |
| 03 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 900 |
| 02 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| 01 abr 2024 | 19.94 | 19.94 | 19.88 | 19.94 | 19.94 | 2,400 |
| 28 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 100 |
| 27 mar 2024 | 19.78 | 19.88 | 19.78 | 19.88 | 19.88 | 700 |
| 26 mar 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 19.75 | 8,100 |
| 26 mar 2024 | 1.354 Dividendo | |||||
| 25 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.82 | 100 |
| 22 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 19.81 | 100 |
| 21 mar 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 19.84 | 200 |
| 20 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 19.79 | 100 |
| 19 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.71 | 200 |
| 18 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.69 | 100 |
| 15 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.65 | 100 |
| 14 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.73 | 100 |
| 13 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 19.80 | 100 |
| 12 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 19.76 | 100 |
| 11 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.72 | - |
| 08 mar 2024 | 20.96 | 20.98 | 20.96 | 20.98 | 19.63 | 50,000 |
| 07 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.60 | 100 |
| 06 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.56 | 100 |
| 05 mar 2024 | 20.80 | 20.85 | 20.80 | 20.85 | 19.52 | 50,000 |
| 04 mar 2024 | 20.82 | 20.88 | 20.81 | 20.88 | 19.54 | 2,000 |
| 01 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.56 | 100 |
| 29 feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.55 | 100 |
| 28 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.47 | 100 |
| 27 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.45 | - |
| 26 feb 2024 | 20.76 | 20.78 | 20.76 | 20.78 | 19.45 | 200 |
| 23 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 19.50 | 100 |
| 22 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.46 | 100 |
| 21 feb 2024 | 20.75 | 20.75 | 20.74 | 20.75 | 19.42 | 1,900 |
| 20 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.38 | 100 |
| 16 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.42 | 100 |
| 15 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.47 | - |
| 14 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.40 | 100 |
| 13 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.31 | 100 |
| 12 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.45 | 100 |
| 09 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.35 | 100 |
| 08 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.31 | - |
| 07 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.33 | 100 |
| 06 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.32 | - |
| 05 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.25 | 100 |
| 02 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.36 | 100 |
| 01 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.43 | - |
| 31 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.30 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.