Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
62.46
-3.91 (-5.89%)
Apr 4, 2025, 3:58 PM EDT - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 64.29 | 64.30 | 62.46 | 62.46 | 62.46 | -5.89% | 9,558 |
| Apr 3, 2025 | 66.75 | 66.97 | 66.31 | 66.37 | 66.37 | -4.90% | 27,436 |
| Apr 2, 2025 | 69.57 | 69.94 | 69.41 | 69.79 | 69.79 | 0.90% | 20,145 |
| Apr 1, 2025 | 68.92 | 69.25 | 68.27 | 69.17 | 69.17 | 0.33% | 8,300 |
| Mar 31, 2025 | 67.47 | 69.06 | 67.47 | 68.94 | 68.94 | 0.47% | 28,300 |
| Mar 28, 2025 | 69.76 | 69.84 | 68.49 | 68.62 | 68.62 | -2.03% | 7,212 |
| Mar 27, 2025 | 70.10 | 70.40 | 69.95 | 70.04 | 70.04 | -0.31% | 10,200 |
| Mar 26, 2025 | 70.92 | 71.02 | 70.07 | 70.26 | 70.26 | -1.17% | 15,000 |
| Mar 25, 2025 | 71.15 | 71.23 | 70.99 | 71.09 | 71.09 | 0.01% | 11,900 |
| Mar 24, 2025 | 70.67 | 71.08 | 70.67 | 71.08 | 71.08 | 1.70% | 2,400 |
| Mar 21, 2025 | 69.22 | 69.89 | 69.19 | 69.89 | 69.71 | -0.03% | 8,000 |
| Mar 20, 2025 | 70.00 | 70.28 | 69.76 | 69.91 | 69.72 | -0.30% | 10,600 |
| Mar 19, 2025 | 69.78 | 70.55 | 69.76 | 70.12 | 69.94 | 1.15% | 10,037 |
| Mar 18, 2025 | 69.39 | 69.40 | 69.25 | 69.32 | 69.14 | -1.13% | 3,803 |
| Mar 17, 2025 | 69.33 | 70.35 | 69.33 | 70.11 | 69.92 | 0.76% | 15,810 |
| Mar 14, 2025 | 69.00 | 69.58 | 69.00 | 69.58 | 69.40 | 2.23% | 67,800 |
| Mar 13, 2025 | 68.78 | 68.80 | 67.95 | 68.06 | 67.89 | -1.59% | 13,700 |
| Mar 12, 2025 | 69.08 | 69.47 | 68.99 | 69.16 | 68.98 | 0.48% | 14,708 |
| Mar 11, 2025 | 69.26 | 69.41 | 68.42 | 68.83 | 68.66 | -0.76% | 17,500 |
| Mar 10, 2025 | 70.30 | 70.41 | 68.91 | 69.36 | 69.18 | -3.07% | 9,924 |
| Mar 7, 2025 | 71.43 | 71.59 | 70.16 | 71.56 | 71.38 | 0.65% | 10,530 |
| Mar 6, 2025 | 71.63 | 71.83 | 70.85 | 71.10 | 70.91 | -2.00% | 3,711 |
| Mar 5, 2025 | 71.75 | 72.65 | 71.66 | 72.55 | 72.36 | 1.26% | 45,836 |
| Mar 4, 2025 | 71.02 | 72.11 | 71.02 | 71.65 | 71.46 | -1.09% | 14,337 |
| Mar 3, 2025 | 74.23 | 74.23 | 72.11 | 72.44 | 72.26 | -1.82% | 6,600 |
| Feb 28, 2025 | 73.17 | 73.79 | 72.67 | 73.78 | 73.59 | 1.12% | 6,600 |
| Feb 27, 2025 | 73.72 | 73.90 | 72.96 | 72.96 | 72.77 | -1.19% | 7,700 |
| Feb 26, 2025 | 74.48 | 74.56 | 73.78 | 73.84 | 73.65 | -0.05% | 8,900 |
| Feb 25, 2025 | 74.05 | 74.19 | 73.34 | 73.88 | 73.69 | -0.47% | 8,900 |
| Feb 24, 2025 | 74.52 | 74.82 | 74.23 | 74.23 | 74.03 | -0.56% | 5,600 |
| Feb 21, 2025 | 76.20 | 76.20 | 74.65 | 74.65 | 74.45 | -1.88% | 9,108 |
| Feb 20, 2025 | 76.20 | 76.20 | 75.71 | 76.08 | 75.88 | -0.44% | 5,500 |
| Feb 19, 2025 | 76.09 | 76.47 | 76.02 | 76.42 | 76.22 | 0.24% | 6,321 |
| Feb 18, 2025 | 76.11 | 76.24 | 75.99 | 76.24 | 76.04 | 0.25% | 9,800 |
| Feb 14, 2025 | 76.19 | 76.19 | 75.90 | 76.05 | 75.85 | 0.03% | 28,400 |
| Feb 13, 2025 | 75.12 | 76.03 | 74.78 | 76.03 | 75.83 | 1.08% | 8,828 |
| Feb 12, 2025 | 74.70 | 75.34 | 74.70 | 75.22 | 75.03 | -0.36% | 12,300 |
| Feb 11, 2025 | 75.30 | 75.50 | 75.29 | 75.49 | 75.29 | -0.01% | 5,200 |
| Feb 10, 2025 | 75.31 | 75.62 | 75.26 | 75.50 | 75.30 | 0.51% | 12,300 |
| Feb 7, 2025 | 75.61 | 75.61 | 75.01 | 75.12 | 74.92 | -0.98% | 6,114 |
| Feb 6, 2025 | 75.77 | 75.86 | 75.54 | 75.86 | 75.66 | 0.37% | 13,500 |
| Feb 5, 2025 | 75.29 | 75.60 | 75.08 | 75.58 | 75.38 | 0.37% | 11,600 |
| Feb 4, 2025 | 75.27 | 75.30 | 75.06 | 75.30 | 75.10 | 0.53% | 6,132 |
| Feb 3, 2025 | 74.06 | 75.17 | 74.01 | 74.90 | 74.70 | -0.87% | 6,500 |
| Jan 31, 2025 | 76.23 | 76.48 | 75.44 | 75.56 | 75.36 | -0.41% | 12,042 |
| Jan 30, 2025 | 75.58 | 76.04 | 75.45 | 75.87 | 75.67 | 0.62% | 9,835 |
| Jan 29, 2025 | 75.77 | 75.78 | 75.39 | 75.40 | 75.20 | -0.51% | 5,800 |
| Jan 28, 2025 | 75.35 | 75.85 | 75.35 | 75.79 | 75.59 | 0.92% | 28,300 |
| Jan 27, 2025 | 75.04 | 75.18 | 74.75 | 75.10 | 74.90 | -1.62% | 10,939 |
| Jan 24, 2025 | 76.68 | 76.68 | 76.22 | 76.34 | 76.14 | -0.20% | 18,325 |