Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
79.51
-0.05 (-0.06%)
At close: Aug 14, 2025, 4:00 PM
79.51
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT

CVLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202579.1679.5979.1679.51--0.06%27,166
Aug 13, 202579.4479.5679.2979.5679.560.01%8,704
Aug 12, 202578.6079.8378.4879.5679.561.69%11,094
Aug 11, 202578.5078.5778.2378.2378.23-0.27%6,557
Aug 8, 202578.2478.7678.2478.4478.440.55%9,886
Aug 7, 202578.6478.6477.5978.0178.010.04%21,434
Aug 6, 202577.6678.0877.5977.9877.980.55%18,500
Aug 5, 202578.0178.0377.5577.5577.55-0.51%14,079
Aug 4, 202577.5277.9577.5277.9577.951.46%16,414
Aug 1, 202577.1677.1676.6176.8376.83-1.55%21,255
Jul 31, 202579.9079.9078.0378.0378.03-0.74%25,240
Jul 30, 202578.9579.0578.3678.6278.62-0.19%52,878
Jul 29, 202579.8479.8478.7178.7678.76-0.22%12,459
Jul 28, 202579.1679.1678.8378.9478.94-0.18%10,379
Jul 25, 202578.9579.1378.7179.0879.080.47%15,228
Jul 24, 202578.8279.0178.7178.7178.710.22%47,826
Jul 23, 202578.3678.5578.1978.5478.540.47%31,925
Jul 22, 202577.8278.2177.6378.1778.170.50%20,027
Jul 21, 202578.1778.2277.7877.7877.780.08%7,974
Jul 18, 202578.2378.2377.6377.7277.72-0.08%8,563
Jul 17, 202577.6977.8477.3377.7877.780.68%14,616
Jul 16, 202577.1477.2976.5877.2577.250.21%15,410
Jul 15, 202577.5177.5277.0877.0977.09-0.39%12,453
Jul 14, 202577.0277.4176.9677.3977.390.19%9,958
Jul 11, 202577.2177.3577.2177.2577.25-0.43%14,485
Jul 10, 202577.3277.7477.3177.5877.580.20%6,523
Jul 9, 202577.2077.4277.1177.4277.420.54%6,887
Jul 8, 202577.2377.2376.9977.0077.00-0.09%11,526
Jul 7, 202577.5677.5676.7477.0777.07-0.78%12,035
Jul 3, 202577.3477.8577.3477.6877.680.84%8,094
Jul 2, 202576.7177.0376.7177.0377.030.50%6,536
Jul 1, 202576.3676.8376.3676.6576.650.14%34,020
Jun 30, 202576.2976.5476.2076.5476.540.56%11,503
Jun 27, 202575.9376.2375.6676.1176.110.61%8,062
Jun 26, 202575.3875.6575.3875.6575.650.80%6,711
Jun 25, 202575.1375.2775.0075.0575.050.77%17,648
Jun 24, 202574.7075.1674.4874.4874.480.51%172,139
Jun 23, 202573.5274.1073.1974.1074.100.65%4,210
Jun 20, 202574.0474.0473.5173.6273.43-0.16%10,993
Jun 18, 202573.8274.1573.7273.7473.550.01%36,371
Jun 17, 202574.0774.2773.6373.7373.54-0.81%16,353
Jun 16, 202574.5074.5474.3174.3474.141.06%3,451
Jun 13, 202573.9074.2973.5373.5673.37-1.35%6,867
Jun 12, 202574.5074.6374.4474.5774.370.28%6,513
Jun 11, 202574.6374.7974.2674.3674.17-0.37%8,589
Jun 10, 202574.3574.6374.3574.6374.440.53%12,668
Jun 9, 202574.2474.4374.1374.2474.050.04%2,505
Jun 6, 202574.2974.3574.1374.2174.021.08%6,814
Jun 5, 202574.1574.1573.4273.4273.23-0.53%12,138
Jun 4, 202573.9574.0573.8173.8173.62-13,596