Madison ETFs Trust (CVRD) Historical Stock Data
18.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVRD is down -0.15% a day on average. There have been 19 days where Madison ETFs Trust closed green and 11 days where CVRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.91 | 18.95 | ↑$0.04 (0.23%) | 18.90 | 18.95 | 714 |
| 2025-12-23 | 18.92 | 18.90 | ↓$0.02 (-0.11%) | 18.83 | 18.92 | 121.02K |
| 2025-12-22 | 18.96 | 18.89 | ↓$0.07 (-0.34%) | 18.87 | 18.97 | 4.96K |
| 2025-12-19 | 18.92 | 18.78 | ↓$0.14 (-0.72%) | 18.78 | 18.92 | 1.52K |
| 2025-12-18 | 18.85 | 18.85 | ↓$0.00 (-0.02%) | 18.83 | 18.88 | 2.31K |
| 2025-12-17 | 18.92 | 18.84 | ↓$0.08 (-0.44%) | 18.84 | 18.92 | 139 |
| 2025-12-16 | 18.93 | 18.88 | ↓$0.05 (-0.28%) | 18.88 | 18.93 | 845 |
| 2025-12-15 | 20.70 | 19.00 | ↓$1.70 (-8.20%) | 18.97 | 22.40 | 2.06K |
| 2025-12-12 | 19.04 | 18.99 | ↓$0.05 (-0.27%) | 18.97 | 19.04 | 317 |
| 2025-12-11 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 19.07 | 19.07 | 62 |
| 2025-12-10 | 18.82 | 18.94 | ↑$0.12 (0.61%) | 18.82 | 18.94 | 455 |
| 2025-12-09 | 18.81 | 18.82 | ↑$0.01 (0.06%) | 18.81 | 18.82 | 138 |
| 2025-12-08 | 18.85 | 18.83 | ↓$0.02 (-0.11%) | 18.79 | 18.85 | 1.04K |
| 2025-12-05 | 18.92 | 18.92 | ↓$0.01 (-0.03%) | 18.92 | 18.92 | 128 |
| 2025-12-04 | 18.85 | 18.85 | ↑$0.00 (0.00%) | 18.85 | 18.85 | 24 |
| 2025-12-03 | 18.86 | 18.86 | ↑$0.00 (0.00%) | 18.86 | 18.86 | 56 |
| 2025-12-02 | 18.67 | 18.68 | ↑$0.01 (0.06%) | 18.61 | 18.68 | 1.13K |
| 2025-12-01 | 18.58 | 18.62 | ↑$0.04 (0.20%) | 18.58 | 18.62 | 111 |
| 2025-11-28 | 18.50 | 18.62 | ↑$0.12 (0.62%) | 18.50 | 18.62 | 113 |
| 2025-11-26 | 18.40 | 18.50 | ↑$0.10 (0.52%) | 18.40 | 18.50 | 1.06K |
| 2025-11-25 | 18.22 | 18.37 | ↑$0.15 (0.83%) | 18.22 | 18.37 | 113 |
| 2025-11-24 | 18.13 | 18.23 | ↑$0.10 (0.56%) | 18.13 | 18.23 | 118 |
| 2025-11-21 | 17.77 | 18.20 | ↑$0.43 (2.43%) | 17.77 | 18.20 | 109 |
| 2025-11-20 | 17.93 | 17.93 | ↑$0.00 (0.00%) | 17.93 | 17.93 | 13 |
| 2025-11-19 | 18.10 | 18.13 | ↑$0.03 (0.16%) | 18.10 | 18.13 | 156 |
| 2025-11-18 | 18.09 | 18.18 | ↑$0.09 (0.50%) | 18.09 | 18.18 | 147 |
| 2025-11-17 | 18.36 | 18.20 | ↓$0.16 (-0.88%) | 18.11 | 18.36 | 120.41K |
| 2025-11-14 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.35 | 18.35 | 14 |
| 2025-11-13 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 27 |
| 2025-11-12 | 18.49 | 18.49 | ↑$0.00 (0.00%) | 18.49 | 18.49 | 20 |
Create an account or log in to view more rows.
$CVRD buying!
$CVRD has just been halted from trading.
$CVRD I already know
tomorrow the bulls going to say "next week" just like every week.
$CVRD I would not be a bear now
$CVRD I love you!
$CVRD Ride this train. You won't regret.
$CVRD R-E-L-A-X Green is coming
$CVRD Shorts talk the talk but cant walk the walk
$CVRD buy buy buy!!
$CVRD Bears get cremated today