Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
84.39
+0.77 (0.92%)
Dec 19, 2025, 4:00 PM EST - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 83.91 | 84.40 | 83.91 | 84.39 | 84.39 | 0.92% | 16,693 |
| Dec 18, 2025 | 83.85 | 84.08 | 83.55 | 83.62 | 83.62 | 0.80% | 13,072 |
| Dec 17, 2025 | 83.87 | 83.96 | 82.93 | 82.96 | 82.96 | -1.06% | 28,409 |
| Dec 16, 2025 | 84.03 | 84.19 | 83.46 | 83.85 | 83.85 | -0.31% | 45,776 |
| Dec 15, 2025 | 84.56 | 84.56 | 84.01 | 84.11 | 84.11 | -0.28% | 21,087 |
| Dec 12, 2025 | 85.33 | 85.33 | 84.23 | 84.35 | 84.35 | -1.22% | 33,966 |
| Dec 11, 2025 | 84.67 | 85.42 | 84.66 | 85.39 | 85.39 | 0.33% | 20,094 |
| Dec 10, 2025 | 84.46 | 85.33 | 84.38 | 85.11 | 85.11 | 0.77% | 13,477 |
| Dec 9, 2025 | 84.51 | 84.75 | 84.41 | 84.46 | 84.46 | -0.02% | 59,723 |
| Dec 8, 2025 | 84.97 | 85.00 | 84.36 | 84.48 | 84.48 | -0.34% | 26,208 |
| Dec 5, 2025 | 84.84 | 85.15 | 84.68 | 84.77 | 84.77 | 0.14% | 21,353 |
| Dec 4, 2025 | 84.47 | 84.77 | 84.38 | 84.65 | 84.65 | -0.03% | 11,693 |
| Dec 3, 2025 | 84.40 | 84.78 | 84.19 | 84.67 | 84.67 | 0.36% | 9,519 |
| Dec 2, 2025 | 84.44 | 84.58 | 84.21 | 84.37 | 84.37 | 0.29% | 12,467 |
| Dec 1, 2025 | 84.19 | 84.60 | 84.12 | 84.12 | 84.12 | -0.58% | 10,732 |
| Nov 28, 2025 | 84.27 | 84.61 | 84.27 | 84.61 | 84.61 | 0.53% | 3,864 |
| Nov 26, 2025 | 84.09 | 84.41 | 83.97 | 84.16 | 84.16 | 0.57% | 26,213 |
| Nov 25, 2025 | 82.71 | 83.75 | 82.71 | 83.69 | 83.69 | 1.07% | 14,261 |
| Nov 24, 2025 | 82.15 | 82.83 | 82.15 | 82.80 | 82.80 | 1.50% | 18,636 |
| Nov 21, 2025 | 81.09 | 82.19 | 80.66 | 81.58 | 81.58 | 1.17% | 15,469 |
| Nov 20, 2025 | 83.35 | 83.38 | 80.63 | 80.63 | 80.63 | -1.59% | 42,633 |
| Nov 19, 2025 | 82.38 | 82.38 | 81.44 | 81.94 | 81.94 | 0.37% | 8,447 |
| Nov 18, 2025 | 81.62 | 82.00 | 81.05 | 81.64 | 81.64 | -0.62% | 15,996 |
| Nov 17, 2025 | 82.87 | 82.95 | 81.80 | 82.14 | 82.14 | -1.02% | 16,132 |
| Nov 14, 2025 | 82.33 | 83.45 | 82.20 | 82.99 | 82.99 | -0.14% | 8,141 |
| Nov 13, 2025 | 84.34 | 84.34 | 83.01 | 83.10 | 83.10 | -1.80% | 8,301 |
| Nov 12, 2025 | 84.60 | 84.81 | 84.42 | 84.62 | 84.62 | 0.31% | 22,016 |
| Nov 11, 2025 | 84.11 | 84.47 | 83.96 | 84.36 | 84.36 | 0.23% | 8,441 |
| Nov 10, 2025 | 83.75 | 84.28 | 83.54 | 84.17 | 84.17 | 1.36% | 8,199 |
| Nov 7, 2025 | 82.23 | 83.04 | 81.81 | 83.04 | 83.04 | 0.26% | 19,496 |
| Nov 6, 2025 | 83.71 | 83.71 | 82.78 | 82.83 | 82.83 | -1.05% | 13,824 |
| Nov 5, 2025 | 83.33 | 84.14 | 83.33 | 83.71 | 83.71 | 0.42% | 7,274 |
| Nov 4, 2025 | 83.38 | 83.90 | 83.29 | 83.36 | 83.36 | -1.09% | 6,672 |
| Nov 3, 2025 | 84.78 | 84.78 | 83.97 | 84.28 | 84.28 | 0.20% | 9,791 |
| Oct 31, 2025 | 84.37 | 84.47 | 83.87 | 84.11 | 84.11 | 0.29% | 18,846 |
| Oct 30, 2025 | 84.47 | 84.63 | 83.87 | 83.87 | 83.87 | -0.60% | 12,189 |
| Oct 29, 2025 | 84.69 | 84.82 | 84.14 | 84.38 | 84.37 | -0.19% | 10,354 |
| Oct 28, 2025 | 84.59 | 84.72 | 84.32 | 84.53 | 84.53 | 0.15% | 15,891 |
| Oct 27, 2025 | 84.21 | 84.41 | 84.11 | 84.40 | 84.40 | 1.14% | 7,982 |
| Oct 24, 2025 | 83.41 | 83.64 | 83.37 | 83.45 | 83.45 | 0.97% | 14,373 |
| Oct 23, 2025 | 82.37 | 82.79 | 82.29 | 82.65 | 82.65 | 0.60% | 10,367 |
| Oct 22, 2025 | 82.83 | 82.83 | 81.81 | 82.16 | 82.16 | -0.81% | 13,969 |
| Oct 21, 2025 | 82.80 | 82.92 | 82.60 | 82.83 | 82.83 | 0.24% | 10,266 |
| Oct 20, 2025 | 82.78 | 82.78 | 82.05 | 82.63 | 82.63 | 1.07% | 15,787 |
| Oct 17, 2025 | 81.28 | 81.89 | 81.17 | 81.76 | 81.76 | 0.49% | 16,012 |
| Oct 16, 2025 | 82.28 | 82.29 | 81.19 | 81.36 | 81.36 | -0.56% | 20,240 |
| Oct 15, 2025 | 82.34 | 82.55 | 81.52 | 81.82 | 81.82 | 0.28% | 22,600 |
| Oct 14, 2025 | 81.04 | 82.02 | 80.58 | 81.59 | 81.59 | - | 80,130 |
| Oct 13, 2025 | 81.37 | 81.74 | 81.36 | 81.59 | 81.59 | 1.53% | 15,865 |
| Oct 10, 2025 | 82.86 | 82.87 | 80.36 | 80.36 | 80.36 | -2.63% | 23,895 |