Calamos Convertible Equity Alternative ETF (CVRT)

CVRT
🏛️ アメリカ →
35.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 35.87 35.87 35.80 35.80 0.0M
2025-09-25 35.34 35.86 35.30 35.69 0.0M
2025-09-24 36.43 36.43 35.81 35.81 0.0M
2025-09-23 36.68 36.75 36.30 36.39 0.0M
2025-09-22 36.45 36.66 36.45 36.66 0.0M
2025-09-19 36.39 36.57 36.25 36.54 0.0M
2025-09-18 35.98 36.38 35.98 36.29 0.0M
2025-09-17 35.77 35.79 35.55 35.79 0.0M
2025-09-16 35.79 35.79 35.56 35.63 0.0M
2025-09-15 35.71 35.85 35.71 35.83 0.0M
2025-09-12 35.43 35.51 35.43 35.51 0.0M
2025-09-11 35.00 35.56 35.00 35.48 0.0M
2025-09-10 34.94 34.94 34.71 34.87 0.0M
2025-09-09 34.44 34.71 34.44 34.71 0.0M
2025-09-08 34.66 34.70 34.62 34.64 0.0M
2025-09-05 34.21 34.52 34.21 34.52 0.0M
2025-09-04 33.94 34.21 33.94 34.21 0.0M
2025-09-03 34.19 34.19 33.98 33.99 0.0M
2025-09-02 33.66 34.17 33.66 34.17 0.0M
2025-08-29 34.35 34.35 34.33 34.33 0.0M
2025-08-28 34.38 34.65 34.38 34.63 0.0M
2025-08-27 34.21 34.28 34.21 34.22 0.0M
2025-08-26 33.99 34.25 33.99 34.20 0.0M
2025-08-25 33.99 34.18 33.96 33.96 0.0M
2025-08-22 33.51 33.99 33.51 33.99 0.0M
2025-08-21 33.16 33.16 33.16 33.16 0.0M
2025-08-20 33.03 33.20 33.03 33.20 0.0M
2025-08-19 33.20 33.20 33.20 33.20 0.0M
2025-08-18 33.80 33.84 33.80 33.83 0.0M
2025-08-15 33.58 33.76 33.58 33.70 0.0M
2025-08-14 33.66 33.66 33.50 33.66 0.0M
2025-08-13 33.94 33.94 33.60 33.79 0.0M
2025-08-12 33.55 33.61 33.55 33.61 0.0M
2025-08-11 33.32 33.43 33.26 33.26 0.0M
2025-08-08 33.19 33.19 33.19 33.19 0.0M
2025-08-07 33.11 33.20 33.11 33.20 0.0M
2025-08-06 33.02 33.02 32.96 32.96 0.0M
2025-08-05 33.07 33.07 32.99 32.99 0.1M
2025-08-04 33.07 33.18 33.07 33.18 0.0M
2025-08-01 32.80 32.82 32.80 32.82 0.0M
2025-07-31 33.54 33.54 33.54 33.54 0.0M
2025-07-30 33.62 33.66 33.46 33.46 0.0M
2025-07-29 33.36 33.36 33.36 33.36 0.0M
2025-07-28 33.76 33.76 33.50 33.57 0.0M
2025-07-25 33.77 33.83 33.71 33.83 0.0M
2025-07-24 33.87 33.87 33.86 33.86 0.0M
2025-07-23 33.77 33.86 33.77 33.86 0.0M
2025-07-22 33.70 33.72 33.43 33.72 0.0M
2025-07-21 33.91 34.08 33.64 33.64 0.0M
2025-07-18 33.87 33.97 33.84 33.87 0.0M
2025-07-17 33.83 34.00 33.82 33.94 0.0M
2025-07-16 33.41 33.57 33.35 33.57 0.0M
2025-07-15 33.41 33.49 33.39 33.40 0.0M
2025-07-14 33.18 33.41 33.10 33.41 0.1M
2025-07-11 32.83 32.85 32.83 32.85 0.0M
2025-07-10 32.75 32.89 32.75 32.89 0.0M
2025-07-09 32.42 32.50 32.33 32.50 0.0M
2025-07-08 32.14 32.28 32.14 32.28 0.0M
2025-07-07 32.34 32.41 32.21 32.34 0.0M
2025-07-03 32.35 32.35 32.35 32.35 0.0M
2025-07-02 31.76 32.08 31.76 32.08 0.0M
2025-07-01 31.88 31.88 31.57 31.66 0.0M
2025-06-30 31.86 32.06 31.86 32.06 0.0M
2025-06-27 31.64 31.84 31.64 31.84 0.0M
2025-06-26 31.42 31.62 31.42 31.60 0.0M
2025-06-25 31.58 31.58 31.40 31.41 0.0M
2025-06-24 31.42 31.42 31.42 31.42 0.0M
2025-06-23 30.76 30.99 30.76 30.99 0.0M
2025-06-20 30.98 30.98 30.85 30.85 0.0M
2025-06-18 30.76 30.85 30.76 30.85 0.0M
2025-06-17 30.95 30.95 30.75 30.75 0.0M
2025-06-16 31.06 31.06 30.87 30.95 0.0M
2025-06-13 30.60 30.69 30.60 30.66 0.0M
2025-06-12 31.06 31.15 30.98 30.98 0.0M
2025-06-11 31.21 31.28 31.20 31.28 0.0M
2025-06-10 31.16 31.27 31.16 31.27 0.0M
2025-06-09 31.15 31.43 31.15 31.33 0.0M
2025-06-06 31.14 31.16 31.07 31.14 0.0M
2025-06-05 30.90 31.06 30.82 30.91 0.0M
2025-06-04 30.96 30.96 30.81 30.92 0.0M
2025-06-03 30.84 30.94 30.84 30.92 0.0M
2025-06-02 30.64 30.78 30.63 30.78 0.0M
2025-05-30 30.53 30.70 30.39 30.70 0.0M
2025-05-29 30.46 30.54 30.46 30.54 0.0M
2025-05-28 30.46 30.46 30.46 30.46 0.0M
2025-05-27 30.65 30.65 30.65 30.65 0.0M
2025-05-23 30.15 30.28 30.12 30.28 0.0M
2025-05-22 30.34 30.40 30.27 30.36 0.0M
2025-05-21 30.80 30.82 30.36 30.38 0.0M
2025-05-20 30.93 30.95 30.93 30.95 0.0M
2025-05-19 30.82 30.93 30.82 30.91 0.0M
2025-05-16 30.75 30.91 30.75 30.91 0.0M
2025-05-15 30.62 30.69 30.59 30.68 0.0M
2025-05-14 30.75 30.75 30.73 30.73 0.0M
2025-05-13 30.59 30.71 30.57 30.71 0.0M
2025-05-12 30.53 30.53 30.18 30.30 0.0M
2025-05-09 30.09 30.10 29.86 29.95 0.0M
2025-05-08 29.86 30.14 29.79 29.95 0.0M
2025-05-07 29.60 29.62 29.47 29.53 0.0M
2025-05-06 29.46 29.62 29.42 29.55 0.0M
2025-05-05 29.60 29.76 29.59 29.69 0.0M
2025-05-02 29.61 29.81 29.61 29.75 0.0M
2025-05-01 29.44 29.50 29.29 29.31 0.0M
2025-04-30 28.79 29.18 28.79 29.18 0.0M
2025-04-29 29.15 29.30 29.13 29.30 0.0M
2025-04-28 29.10 29.17 28.84 29.10 0.0M
2025-04-25 28.70 28.89 28.70 28.89 0.0M
2025-04-24 28.30 28.70 28.30 28.70 0.0M
2025-04-23 28.42 28.62 28.27 28.37 0.0M
2025-04-22 27.44 27.77 27.44 27.77 0.0M
2025-04-21 27.47 27.50 27.07 27.11 0.0M
2025-04-17 27.60 27.71 27.56 27.64 0.0M
2025-04-16 27.64 27.66 27.45 27.51 0.4M
2025-04-15 27.76 27.79 27.66 27.69 0.0M
2025-04-14 27.54 27.65 27.38 27.58 0.0M
2025-04-11 26.74 27.22 26.74 27.18 0.0M
2025-04-10 27.32 27.32 26.45 26.85 0.0M
2025-04-09 26.04 27.84 26.04 27.84 0.0M
2025-04-08 26.78 26.81 25.74 25.74 0.0M
2025-04-07 25.57 26.60 24.79 26.03 0.1M
2025-04-04 26.39 26.75 26.18 26.49 0.0M
2025-04-03 28.30 28.30 27.63 27.63 0.0M
2025-04-02 28.71 29.14 28.71 29.10 0.0M
2025-04-01 28.44 28.72 28.40 28.72 0.0M
2025-03-31 28.36 28.60 28.36 28.60 0.0M
2025-03-28 29.07 29.09 28.64 28.72 0.0M
2025-03-27 29.24 29.24 29.19 29.19 0.0M
2025-03-26 29.61 29.61 29.38 29.39 0.0M
2025-03-25 29.64 29.66 29.61 29.63 0.0M
2025-03-24 29.60 29.64 29.60 29.64 0.0M
2025-03-21 29.13 29.13 29.13 29.13 0.0M
2025-03-20 29.13 29.14 29.12 29.12 0.0M
2025-03-19 28.92 29.24 28.92 29.13 0.0M
2025-03-18 28.77 28.77 28.62 28.63 0.0M
2025-03-17 28.60 28.98 28.60 28.89 0.1M
2025-03-14 28.57 28.57 28.57 28.57 0.0M
2025-03-13 27.73 27.88 27.62 27.88 0.0M
2025-03-12 28.19 28.19 28.19 28.19 0.0M
2025-03-11 27.76 28.00 27.74 28.00 0.0M
2025-03-10 27.85 28.01 27.61 27.73 0.2M
2025-03-07 28.62 28.70 28.19 28.66 0.0M
2025-03-06 29.18 29.28 28.69 28.70 0.0M
2025-03-05 29.15 29.48 29.15 29.48 0.0M
2025-03-04 29.35 29.45 28.74 29.13 0.0M
2025-03-03 30.27 30.27 29.46 29.47 0.0M
2025-02-28 29.50 29.92 29.50 29.92 0.0M
2025-02-27 30.06 30.12 29.59 29.59 0.0M
2025-02-26 30.11 30.15 29.84 29.95 0.0M
2025-02-25 29.94 29.94 29.60 29.77 0.0M
2025-02-24 30.50 30.50 30.22 30.28 0.0M
2025-02-21 30.89 30.94 30.36 30.41 0.0M
2025-02-20 31.71 31.71 30.96 31.14 0.0M
2025-02-19 31.76 31.76 31.71 31.72 0.0M
2025-02-18 32.02 32.03 32.02 32.03 0.0M
2025-02-14 31.61 31.81 31.61 31.81 0.0M
2025-02-13 31.57 31.71 31.47 31.70 0.0M
2025-02-12 31.04 31.47 31.04 31.47 0.0M
2025-02-11 31.44 31.44 31.34 31.36 0.0M
2025-02-10 31.45 31.59 31.45 31.59 0.0M
2025-02-07 31.73 31.73 31.48 31.48 0.0M
2025-02-06 31.66 31.84 31.53 31.67 0.0M
2025-02-05 31.45 31.73 31.45 31.59 0.0M
2025-02-04 31.36 31.48 31.24 31.43 0.1M
2025-02-03 31.01 31.50 31.01 31.34 0.0M
2025-01-31 31.86 31.86 31.54 31.54 0.0M
2025-01-30 31.82 31.83 31.56 31.75 0.0M
2025-01-29 31.52 31.53 31.40 31.45 0.0M
2025-01-28 31.32 31.55 31.31 31.47 0.0M
2025-01-27 31.50 31.52 31.03 31.30 0.0M
2025-01-24 32.04 32.14 31.93 31.93 0.0M
2025-01-23 31.67 31.99 31.66 31.95 0.0M
2025-01-22 31.94 31.95 31.81 31.86 0.1M
2025-01-21 31.67 31.99 31.57 31.99 0.0M
2025-01-17 31.21 31.44 31.21 31.34 0.1M
2025-01-16 30.61 30.97 30.55 30.97 0.0M
2025-01-15 30.63 30.72 30.61 30.61 0.0M
2025-01-14 30.18 30.18 30.01 30.10 0.0M
2025-01-13 29.49 29.82 29.43 29.82 0.0M
2025-01-10 29.91 30.00 29.90 29.93 0.0M
2025-01-08 30.11 30.27 30.00 30.23 0.0M
2025-01-07 30.51 30.55 30.28 30.28 0.0M
2025-01-06 30.83 30.95 30.68 30.95 0.0M
2025-01-03 30.07 30.56 30.07 30.54 0.0M
2025-01-02 30.07 30.25 30.00 30.00 0.0M