UK markets closed

Calamos Convertible Equity Alternative ETF (CVRT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.29+0.31 (+1.14%)
As of 12:33PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202427.2927.2927.2927.2927.29438
04 Jun 202427.0427.0426.9826.9826.98600
03 Jun 202427.2027.2027.1027.1027.101,000
03 Jun 20240.046 Dividend
31 May 202427.0327.1227.0327.0827.03700
30 May 202427.3727.3727.2227.2227.17400
29 May 202427.4927.4927.4427.4427.401,000
28 May 202427.7627.7727.6527.6727.6270,300
24 May 202427.5027.7527.5027.7527.70700
23 May 202427.8227.8227.3827.3827.33300
22 May 202427.7527.7527.7527.7527.70100
21 May 202427.8527.9427.8227.8827.8345,900
20 May 202427.9728.0227.9127.9927.94700
17 May 202427.7127.7127.6727.6727.62200
16 May 202427.7427.7427.6427.6427.59700
15 May 202427.6827.8227.6827.8127.762,500
14 May 202427.1927.3527.1927.3227.27600
13 May 202427.2027.2027.1027.1127.0615,100
10 May 202427.1027.1027.0427.0527.002,000
09 May 202427.1727.1727.1427.1427.098,900
08 May 202427.0327.0726.9927.0727.0239,500
07 May 202427.2227.3827.1527.2227.1713,900
06 May 202427.0327.2827.0327.2427.1916,200
03 May 202426.9426.9426.7526.7726.723,200
02 May 202426.1726.4326.1726.4226.3840,700
01 May 202426.1326.4826.0126.1026.0639,900
01 May 20240.027 Dividend
30 Apr 202426.5826.5826.2326.2326.16900
29 Apr 202426.6726.7426.6726.7326.66300
26 Apr 202426.6426.6726.6426.6526.5841,100
25 Apr 202426.3626.5226.3626.5026.43400
24 Apr 202426.6826.6826.6526.6526.583,500
23 Apr 202426.3726.7426.3726.6926.6218,800
22 Apr 202426.0026.3226.0026.2326.161,200
19 Apr 202426.0826.1125.7025.7925.7229,200
18 Apr 202426.0126.0426.0026.0025.932,600
17 Apr 202426.3926.4026.0626.1026.034,400
16 Apr 202426.1526.3026.1026.2326.165,100
15 Apr 202426.9326.9326.3626.3726.305,100
12 Apr 202426.9026.9026.9026.9026.83100
11 Apr 202427.3127.4727.2027.4627.396,900
10 Apr 202427.1927.2727.1227.2727.2058,000
09 Apr 202427.4927.4927.1827.4427.377,600
08 Apr 202427.5427.5527.4327.4727.3918,500
05 Apr 202427.3727.4827.2727.2727.201,200
04 Apr 202427.6927.7827.2327.2327.1616,500
03 Apr 202427.4927.5327.3827.3827.301,800
02 Apr 202427.4027.4027.1527.2727.203,400
01 Apr 202427.8927.8927.5727.6727.5922,900
01 Apr 20240.062 Dividend
28 Mar 202428.0928.0927.8427.8427.70600
27 Mar 202428.0728.0927.8228.0927.9520,300
26 Mar 202427.8727.8827.8227.8227.681,100
25 Mar 202427.7427.8127.7327.7427.603,700
22 Mar 202427.4927.4927.4927.4927.36100
21 Mar 202427.5627.6627.5627.6227.48400
20 Mar 202426.9627.3326.9127.3327.1916,300
19 Mar 202426.8426.8826.8426.8626.721,300
18 Mar 202427.0027.0026.8126.8126.671,700
15 Mar 202426.9027.0726.9026.9926.861,500
14 Mar 202427.4527.4727.1627.1627.0337,100
13 Mar 202427.5127.5227.5127.5227.39200
12 Mar 202427.2427.2427.1527.2227.098,900
11 Mar 202427.3027.3027.1127.1126.971,000
08 Mar 202427.1527.1527.1527.1527.02100
07 Mar 202427.1127.1727.1127.1727.04400
06 Mar 202427.0227.0226.9226.9226.79300
05 Mar 202427.4027.4026.8526.8626.7335,500
04 Mar 202427.4527.4527.4527.4527.32300
01 Mar 202427.1627.2727.1627.2727.14400
01 Mar 20240.031 Dividend
29 Feb 202427.2427.2427.1327.2127.04700
28 Feb 202426.9927.0126.9726.9726.81700
27 Feb 202426.9226.9226.8826.9026.741,300
26 Feb 202426.6526.6526.5826.5826.422,300
23 Feb 202426.3326.3326.2626.2626.10200
22 Feb 202426.2026.2026.1926.2026.041,200
21 Feb 202425.8825.8825.6525.6725.513,000
20 Feb 202426.5126.6026.5026.6026.447,500
16 Feb 202427.0427.0426.8826.8926.734,800
15 Feb 202427.0527.1027.0427.1026.941,400
14 Feb 202426.9827.1426.9827.1426.97600
13 Feb 202426.7226.8626.7226.8626.70600
12 Feb 202427.5827.5827.3827.3827.21500
09 Feb 202427.2527.3527.2527.3527.181,300
08 Feb 202426.9227.0726.9227.0726.91700
07 Feb 202426.7126.7426.6826.7426.581,300
06 Feb 202426.4126.4626.3826.4426.282,400
05 Feb 202426.3526.3926.3526.3926.22300
02 Feb 202426.4726.6126.4726.6126.45600
01 Feb 202426.2926.5126.2926.5126.353,600
31 Jan 202426.5526.5526.3626.3726.211,400
30 Jan 202426.6626.6826.6126.6826.52700
29 Jan 202426.4426.7626.4126.7626.601,900
26 Jan 202426.3126.3126.3126.3126.15-
25 Jan 202426.3526.3526.2226.2826.121,700
24 Jan 202426.5026.5526.3126.3126.15600
23 Jan 202426.5626.5626.5126.5126.34900
22 Jan 202426.7226.7226.5926.5926.434,800
19 Jan 202426.3126.3726.3026.3626.20900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...