Canada markets closed

Calamos Convertible Equity Alternative ETF (CVRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.22-0.22 (-0.82%)
At close: 03:44PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202427.3727.2227.2227.2227.22397
May 29, 202427.4927.4927.4427.4427.441,000
May 28, 202427.7627.7727.6527.6727.6770,300
May 24, 202427.5027.7527.5027.7527.75700
May 23, 202427.8227.8227.3827.3827.38300
May 22, 202427.7527.7527.7527.7527.75100
May 21, 202427.8527.9427.8227.8827.8845,900
May 20, 202427.9728.0227.9127.9927.99700
May 17, 202427.7127.7127.6727.6727.67200
May 16, 202427.7427.7427.6427.6427.64700
May 15, 202427.6827.8227.6827.8127.812,500
May 14, 202427.1927.3527.1927.3227.32600
May 13, 202427.2027.2027.1027.1127.1115,100
May 10, 202427.1027.1027.0427.0527.052,000
May 09, 202427.1727.1727.1427.1427.148,900
May 08, 202427.0327.0726.9927.0727.0739,500
May 07, 202427.2227.3827.1527.2227.2213,900
May 06, 202427.0327.2827.0327.2427.2416,200
May 03, 202426.9426.9426.7526.7726.773,200
May 02, 202426.1726.4326.1726.4226.4240,700
May 01, 202426.1326.4826.0126.1026.1039,900
May 01, 20240.027 Dividend
Apr 30, 202426.5826.5826.2326.2326.21900
Apr 29, 202426.6726.7426.6726.7326.70300
Apr 26, 202426.6426.6726.6426.6526.6241,100
Apr 25, 202426.3626.5226.3626.5026.47400
Apr 24, 202426.6826.6826.6526.6526.623,500
Apr 23, 202426.3726.7426.3726.6926.6718,800
Apr 22, 202426.0026.3226.0026.2326.201,200
Apr 19, 202426.0826.1125.7025.7925.7629,200
Apr 18, 202426.0126.0426.0026.0025.972,600
Apr 17, 202426.3926.4026.0626.1026.074,400
Apr 16, 202426.1526.3026.1026.2326.215,100
Apr 15, 202426.9326.9326.3626.3726.345,100
Apr 12, 202426.9026.9026.9026.9026.87100
Apr 11, 202427.3127.4727.2027.4627.436,900
Apr 10, 202427.1927.2727.1227.2727.2458,000
Apr 09, 202427.4927.4927.1827.4427.417,600
Apr 08, 202427.5427.5527.4327.4727.4418,500
Apr 05, 202427.3727.4827.2727.2727.241,200
Apr 04, 202427.6927.7827.2327.2327.2016,500
Apr 03, 202427.4927.5327.3827.3827.351,800
Apr 02, 202427.4027.4027.1527.2727.243,400
Apr 01, 202427.8927.8927.5727.6727.6422,900
Apr 01, 20240.062 Dividend
Mar 28, 202428.0928.0927.8427.8427.75600
Mar 27, 202428.0728.0927.8228.0928.0020,300
Mar 26, 202427.8727.8827.8227.8227.731,100
Mar 25, 202427.7427.8127.7327.7427.653,700
Mar 22, 202427.4927.4927.4927.4927.40100
Mar 21, 202427.5627.6627.5627.6227.53400
Mar 20, 202426.9627.3326.9127.3327.2416,300
Mar 19, 202426.8426.8826.8426.8626.771,300
Mar 18, 202427.0027.0026.8126.8126.721,700
Mar 15, 202426.9027.0726.9026.9926.911,500
Mar 14, 202427.4527.4727.1627.1627.0737,100
Mar 13, 202427.5127.5227.5127.5227.43200
Mar 12, 202427.2427.2427.1527.2227.148,900
Mar 11, 202427.3027.3027.1127.1127.021,000
Mar 08, 202427.1527.1527.1527.1527.06100
Mar 07, 202427.1127.1727.1127.1727.08400
Mar 06, 202427.0227.0226.9226.9226.83300
Mar 05, 202427.4027.4026.8526.8626.7735,500
Mar 04, 202427.4527.4527.4527.4527.37300
Mar 01, 202427.1627.2727.1627.2727.18400
Mar 01, 20240.031 Dividend
Feb 29, 202427.2427.2427.1327.2127.09700
Feb 28, 202426.9927.0126.9726.9726.86700
Feb 27, 202426.9226.9226.8826.9026.781,300
Feb 26, 202426.6526.6526.5826.5826.462,300
Feb 23, 202426.3326.3326.2626.2626.14200
Feb 22, 202426.2026.2026.1926.2026.081,200
Feb 21, 202425.8825.8825.6525.6725.563,000
Feb 20, 202426.5126.6026.5026.6026.497,500
Feb 16, 202427.0427.0426.8826.8926.784,800
Feb 15, 202427.0527.1027.0427.1026.981,400
Feb 14, 202426.9827.1426.9827.1427.02600
Feb 13, 202426.7226.8626.7226.8626.74600
Feb 12, 202427.5827.5827.3827.3827.26500
Feb 09, 202427.2527.3527.2527.3527.231,300
Feb 08, 202426.9227.0726.9227.0726.95700
Feb 07, 202426.7126.7426.6826.7426.621,300
Feb 06, 202426.4126.4626.3826.4426.332,400
Feb 05, 202426.3526.3926.3526.3926.27300
Feb 02, 202426.4726.6126.4726.6126.49600
Feb 01, 202426.2926.5126.2926.5126.393,600
Jan 31, 202426.5526.5526.3626.3726.251,400
Jan 30, 202426.6626.6826.6126.6826.56700
Jan 29, 202426.4426.7626.4126.7626.641,900
Jan 26, 202426.3126.3126.3126.3126.19-
Jan 25, 202426.3526.3526.2226.2826.161,700
Jan 24, 202426.5026.5526.3126.3126.20600
Jan 23, 202426.5626.5626.5126.5126.39900
Jan 22, 202426.7226.7226.5926.5926.474,800
Jan 19, 202426.3126.3726.3026.3626.25900
Jan 18, 202426.1726.2126.1026.1726.063,600
Jan 17, 202425.9526.0425.9526.0425.931,500
Jan 16, 202426.2326.2326.2326.2326.12100
Jan 12, 202426.2426.2426.1226.1226.011,400
Jan 11, 202426.1026.3026.1026.3026.191,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...