Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
54.51
-3.04 (-5.28%)
Apr 3, 2025, 2:19 PM EDT - Market closed
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 55.44 | 55.44 | 54.51 | 54.51 | 54.51 | -5.28% | 2,098 |
| Apr 2, 2025 | 56.28 | 57.66 | 56.28 | 57.55 | 57.55 | 1.20% | 4,308 |
| Apr 1, 2025 | 56.45 | 56.93 | 56.16 | 56.87 | 56.87 | 0.25% | 8,886 |
| Mar 31, 2025 | 57.50 | 57.54 | 55.78 | 56.72 | 56.72 | 0.41% | 11,772 |
| Mar 28, 2025 | 57.03 | 57.03 | 56.31 | 56.49 | 56.49 | -1.56% | 3,924 |
| Mar 27, 2025 | 57.49 | 57.63 | 57.29 | 57.39 | 57.39 | -0.57% | 3,513 |
| Mar 26, 2025 | 57.62 | 57.72 | 57.62 | 57.72 | 57.72 | -0.53% | 780 |
| Mar 25, 2025 | 58.05 | 58.19 | 57.99 | 58.03 | 58.03 | -0.24% | 2,195 |
| Mar 24, 2025 | 57.83 | 58.17 | 57.83 | 58.17 | 58.17 | 1.73% | 2,972 |
| Mar 21, 2025 | 56.78 | 57.24 | 56.67 | 57.18 | 57.00 | -0.02% | 7,036 |
| Mar 20, 2025 | 57.24 | 57.79 | 57.19 | 57.19 | 57.01 | -0.75% | 6,629 |
| Mar 19, 2025 | 57.46 | 57.90 | 57.46 | 57.62 | 57.44 | 1.03% | 3,914 |
| Mar 18, 2025 | 57.30 | 57.30 | 56.87 | 57.03 | 56.85 | -0.78% | 3,806 |
| Mar 17, 2025 | 56.53 | 57.68 | 56.53 | 57.48 | 57.30 | 1.36% | 44,893 |
| Mar 14, 2025 | 55.79 | 56.71 | 55.79 | 56.71 | 56.53 | 2.29% | 13,838 |
| Mar 13, 2025 | 56.12 | 56.12 | 55.33 | 55.44 | 55.27 | -1.44% | 8,097 |
| Mar 12, 2025 | 56.61 | 56.66 | 56.10 | 56.25 | 56.07 | -0.42% | 10,396 |
| Mar 11, 2025 | 56.91 | 56.91 | 56.38 | 56.49 | 56.31 | -1.14% | 12,706 |
| Mar 10, 2025 | 57.85 | 57.85 | 56.71 | 57.14 | 56.96 | -2.13% | 5,074 |
| Mar 7, 2025 | 57.71 | 58.44 | 57.23 | 58.39 | 58.20 | 0.82% | 4,328 |
| Mar 6, 2025 | 58.50 | 58.50 | 57.92 | 57.92 | 57.73 | -1.60% | 2,977 |
| Mar 5, 2025 | 58.53 | 58.86 | 58.24 | 58.86 | 58.67 | 0.90% | 3,212 |
| Mar 4, 2025 | 57.95 | 58.97 | 57.95 | 58.33 | 58.15 | -1.44% | 2,974 |
| Mar 3, 2025 | 60.38 | 60.38 | 59.08 | 59.18 | 59.00 | -1.54% | 3,761 |
| Feb 28, 2025 | 59.84 | 60.11 | 59.47 | 60.11 | 59.92 | 1.06% | 1,687 |
| Feb 27, 2025 | 59.73 | 59.73 | 59.47 | 59.47 | 59.29 | -0.97% | 663 |
| Feb 26, 2025 | 60.49 | 60.57 | 59.99 | 60.06 | 59.87 | -0.14% | 2,423 |
| Feb 25, 2025 | 59.88 | 60.21 | 59.88 | 60.14 | 59.95 | -0.02% | 6,603 |
| Feb 24, 2025 | 60.04 | 60.41 | 60.03 | 60.15 | 59.96 | 0.04% | 3,339 |
| Feb 21, 2025 | 61.09 | 61.09 | 60.07 | 60.13 | 59.94 | -1.97% | 4,636 |
| Feb 20, 2025 | 61.10 | 61.34 | 60.98 | 61.34 | 61.14 | -0.65% | 2,579 |
| Feb 19, 2025 | 61.52 | 61.85 | 61.52 | 61.74 | 61.55 | -0.26% | 10,726 |
| Feb 18, 2025 | 61.58 | 61.90 | 61.58 | 61.90 | 61.71 | 0.51% | 1,511 |
| Feb 14, 2025 | 61.51 | 61.63 | 61.47 | 61.59 | 61.40 | -0.11% | 3,429 |
| Feb 13, 2025 | 61.30 | 61.66 | 61.29 | 61.66 | 61.47 | 0.85% | 1,778 |
| Feb 12, 2025 | 60.87 | 61.14 | 60.87 | 61.14 | 60.95 | -0.65% | 2,430 |
| Feb 11, 2025 | 61.42 | 61.58 | 61.41 | 61.54 | 61.35 | -0.41% | 2,664 |
| Feb 10, 2025 | 61.71 | 61.83 | 61.71 | 61.80 | 61.60 | 0.18% | 642 |
| Feb 7, 2025 | 62.04 | 62.13 | 61.68 | 61.68 | 61.49 | -0.51% | 4,348 |
| Feb 6, 2025 | 62.04 | 62.04 | 61.81 | 62.00 | 61.80 | -0.10% | 12,706 |
| Feb 5, 2025 | 61.69 | 62.06 | 61.69 | 62.06 | 61.86 | 0.75% | 6,925 |
| Feb 4, 2025 | 61.59 | 61.63 | 61.56 | 61.60 | 61.40 | 0.16% | 778 |
| Feb 3, 2025 | 61.17 | 61.63 | 61.17 | 61.50 | 61.31 | -0.80% | 3,977 |
| Jan 31, 2025 | 62.38 | 62.38 | 61.98 | 62.00 | 61.80 | -0.57% | 1,532 |
| Jan 30, 2025 | 62.27 | 62.35 | 62.23 | 62.35 | 62.16 | 0.97% | 601 |
| Jan 29, 2025 | 61.94 | 61.94 | 61.75 | 61.75 | 61.56 | -0.60% | 1,671 |
| Jan 28, 2025 | 62.11 | 62.21 | 62.08 | 62.13 | 61.93 | 0.22% | 5,321 |
| Jan 27, 2025 | 62.06 | 62.06 | 61.81 | 61.99 | 61.80 | -0.32% | 10,236 |
| Jan 24, 2025 | 62.26 | 62.26 | 62.06 | 62.19 | 61.99 | 0.08% | 8,506 |
| Jan 23, 2025 | 62.03 | 62.14 | 62.03 | 62.14 | 61.94 | 0.23% | 497 |