Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
79.98
-0.20 (-0.25%)
Sep 5, 2025, 4:00 PM - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.63 | 80.67 | 79.77 | 79.98 | 79.98 | -0.25% | 14,486 |
| Sep 4, 2025 | 79.80 | 80.18 | 79.53 | 80.18 | 80.18 | 0.93% | 12,267 |
| Sep 3, 2025 | 79.43 | 79.50 | 79.09 | 79.44 | 79.44 | 0.46% | 14,206 |
| Sep 2, 2025 | 78.73 | 79.07 | 78.45 | 79.07 | 79.07 | -0.67% | 13,092 |
| Aug 29, 2025 | 79.93 | 79.93 | 79.54 | 79.60 | 79.60 | -0.69% | 3,947 |
| Aug 28, 2025 | 79.95 | 80.18 | 79.82 | 80.16 | 80.16 | 0.30% | 11,542 |
| Aug 27, 2025 | 79.69 | 79.94 | 79.69 | 79.92 | 79.92 | 0.36% | 11,437 |
| Aug 26, 2025 | 79.31 | 79.64 | 79.31 | 79.64 | 79.64 | 0.34% | 12,031 |
| Aug 25, 2025 | 79.68 | 79.68 | 79.37 | 79.37 | 79.37 | -0.41% | 11,792 |
| Aug 22, 2025 | 78.95 | 79.93 | 78.88 | 79.70 | 79.70 | 1.58% | 21,762 |
| Aug 21, 2025 | 78.67 | 78.70 | 78.35 | 78.47 | 78.47 | -0.41% | 20,961 |
| Aug 20, 2025 | 78.87 | 78.88 | 78.20 | 78.79 | 78.79 | -0.23% | 33,392 |
| Aug 19, 2025 | 79.44 | 79.57 | 78.90 | 78.97 | 78.97 | -0.53% | 12,217 |
| Aug 18, 2025 | 79.34 | 79.43 | 79.25 | 79.39 | 79.39 | 0.18% | 196,808 |
| Aug 15, 2025 | 79.51 | 79.51 | 79.22 | 79.25 | 79.25 | -0.33% | 288,515 |
| Aug 14, 2025 | 79.16 | 79.59 | 79.16 | 79.51 | 79.51 | -0.06% | 27,166 |
| Aug 13, 2025 | 79.44 | 79.56 | 79.29 | 79.56 | 79.56 | 0.01% | 8,704 |
| Aug 12, 2025 | 78.60 | 79.83 | 78.48 | 79.56 | 79.56 | 1.69% | 11,094 |
| Aug 11, 2025 | 78.50 | 78.57 | 78.23 | 78.23 | 78.23 | -0.27% | 6,557 |
| Aug 8, 2025 | 78.24 | 78.76 | 78.24 | 78.44 | 78.44 | 0.55% | 9,886 |
| Aug 7, 2025 | 78.64 | 78.64 | 77.59 | 78.01 | 78.01 | 0.04% | 21,434 |
| Aug 6, 2025 | 77.66 | 78.08 | 77.59 | 77.98 | 77.98 | 0.55% | 18,500 |
| Aug 5, 2025 | 78.01 | 78.03 | 77.55 | 77.55 | 77.55 | -0.51% | 14,079 |
| Aug 4, 2025 | 77.52 | 77.95 | 77.52 | 77.95 | 77.95 | 1.46% | 16,414 |
| Aug 1, 2025 | 77.16 | 77.16 | 76.61 | 76.83 | 76.83 | -1.55% | 21,255 |
| Jul 31, 2025 | 79.90 | 79.90 | 78.03 | 78.03 | 78.03 | -0.74% | 25,240 |
| Jul 30, 2025 | 78.95 | 79.05 | 78.36 | 78.62 | 78.62 | -0.19% | 52,878 |
| Jul 29, 2025 | 79.84 | 79.84 | 78.71 | 78.76 | 78.76 | -0.22% | 12,459 |
| Jul 28, 2025 | 79.16 | 79.16 | 78.83 | 78.94 | 78.94 | -0.18% | 10,379 |
| Jul 25, 2025 | 78.95 | 79.13 | 78.71 | 79.08 | 79.08 | 0.47% | 15,228 |
| Jul 24, 2025 | 78.82 | 79.01 | 78.71 | 78.71 | 78.71 | 0.22% | 47,826 |
| Jul 23, 2025 | 78.36 | 78.55 | 78.19 | 78.54 | 78.54 | 0.47% | 31,925 |
| Jul 22, 2025 | 77.82 | 78.21 | 77.63 | 78.17 | 78.17 | 0.50% | 20,027 |
| Jul 21, 2025 | 78.17 | 78.22 | 77.78 | 77.78 | 77.78 | 0.08% | 7,974 |
| Jul 18, 2025 | 78.23 | 78.23 | 77.63 | 77.72 | 77.72 | -0.08% | 8,563 |
| Jul 17, 2025 | 77.69 | 77.84 | 77.33 | 77.78 | 77.78 | 0.68% | 14,616 |
| Jul 16, 2025 | 77.14 | 77.29 | 76.58 | 77.25 | 77.25 | 0.21% | 15,410 |
| Jul 15, 2025 | 77.51 | 77.52 | 77.08 | 77.09 | 77.09 | -0.39% | 12,453 |
| Jul 14, 2025 | 77.02 | 77.41 | 76.96 | 77.39 | 77.39 | 0.19% | 9,958 |
| Jul 11, 2025 | 77.21 | 77.35 | 77.21 | 77.25 | 77.25 | -0.43% | 14,485 |
| Jul 10, 2025 | 77.32 | 77.74 | 77.31 | 77.58 | 77.58 | 0.20% | 6,523 |
| Jul 9, 2025 | 77.20 | 77.42 | 77.11 | 77.42 | 77.42 | 0.54% | 6,887 |
| Jul 8, 2025 | 77.23 | 77.23 | 76.99 | 77.00 | 77.00 | -0.09% | 11,526 |
| Jul 7, 2025 | 77.56 | 77.56 | 76.74 | 77.07 | 77.07 | -0.78% | 12,035 |
| Jul 3, 2025 | 77.34 | 77.85 | 77.34 | 77.68 | 77.68 | 0.84% | 8,094 |
| Jul 2, 2025 | 76.71 | 77.03 | 76.71 | 77.03 | 77.03 | 0.50% | 6,536 |
| Jul 1, 2025 | 76.36 | 76.83 | 76.36 | 76.65 | 76.65 | 0.14% | 34,020 |
| Jun 30, 2025 | 76.29 | 76.54 | 76.20 | 76.54 | 76.54 | 0.56% | 11,503 |
| Jun 27, 2025 | 75.93 | 76.23 | 75.66 | 76.11 | 76.11 | 0.61% | 8,062 |
| Jun 26, 2025 | 75.38 | 75.65 | 75.38 | 75.65 | 75.65 | 0.80% | 6,711 |