Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
63.09
-0.23 (-0.36%)
Nov 3, 2025, 4:00 PM EST - Market closed
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 62.75 | 63.08 | 62.49 | 63.04 | - | -0.45% | 2,273 |
| Oct 31, 2025 | 63.04 | 63.41 | 62.85 | 63.32 | 63.32 | 0.59% | 8,073 |
| Oct 30, 2025 | 63.00 | 63.07 | 62.93 | 62.95 | 62.95 | -0.59% | 876 |
| Oct 29, 2025 | 63.87 | 63.97 | 63.20 | 63.32 | 63.32 | -0.97% | 948 |
| Oct 28, 2025 | 64.15 | 64.15 | 63.94 | 63.94 | 63.94 | -0.82% | 1,766 |
| Oct 27, 2025 | 64.55 | 64.57 | 64.31 | 64.47 | 64.47 | 0.53% | 3,402 |
| Oct 24, 2025 | 64.47 | 64.50 | 64.13 | 64.13 | 64.13 | 0.42% | 5,531 |
| Oct 23, 2025 | 63.48 | 64.00 | 63.48 | 63.86 | 63.86 | 0.65% | 8,940 |
| Oct 22, 2025 | 63.86 | 63.92 | 63.36 | 63.45 | 63.45 | -0.89% | 6,725 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 64.02 | 64.02 | 0.68% | 2,251 |
| Oct 20, 2025 | 63.46 | 63.68 | 63.46 | 63.59 | 63.59 | 1.15% | 2,023 |
| Oct 17, 2025 | 62.75 | 62.95 | 62.69 | 62.87 | 62.87 | 0.34% | 7,992 |
| Oct 16, 2025 | 63.40 | 63.40 | 62.56 | 62.66 | 62.66 | -1.11% | 6,706 |
| Oct 15, 2025 | 63.58 | 63.72 | 63.36 | 63.36 | 63.36 | 0.33% | 22,746 |
| Oct 14, 2025 | 62.61 | 63.41 | 62.61 | 63.15 | 63.15 | 0.84% | 1,788 |
| Oct 13, 2025 | 62.73 | 62.73 | 62.62 | 62.62 | 62.62 | 1.30% | 1,260 |
| Oct 10, 2025 | 63.28 | 63.28 | 61.82 | 61.82 | 61.82 | -2.42% | 4,154 |
| Oct 9, 2025 | 64.13 | 64.13 | 63.26 | 63.36 | 63.36 | -0.84% | 1,908 |
| Oct 8, 2025 | 63.94 | 64.04 | 63.84 | 63.89 | 63.89 | 0.64% | 2,672 |
| Oct 7, 2025 | 63.91 | 63.92 | 63.34 | 63.49 | 63.49 | -0.82% | 14,743 |
| Oct 6, 2025 | 63.94 | 64.29 | 63.94 | 64.01 | 64.01 | -0.01% | 15,783 |
| Oct 3, 2025 | 64.13 | 64.13 | 64.02 | 64.02 | 64.02 | 0.40% | 330 |
| Oct 2, 2025 | 63.44 | 63.77 | 63.44 | 63.77 | 63.77 | 0.32% | 582 |
| Oct 1, 2025 | 63.52 | 63.56 | 63.42 | 63.56 | 63.56 | 0.11% | 51,527 |
| Sep 30, 2025 | 63.30 | 63.65 | 63.09 | 63.49 | 63.49 | 0.33% | 17,191 |
| Sep 29, 2025 | 63.21 | 63.33 | 63.17 | 63.28 | 63.28 | 0.23% | 2,942 |
| Sep 26, 2025 | 62.66 | 63.14 | 62.66 | 63.14 | 63.14 | 1.08% | 5,330 |
| Sep 25, 2025 | 62.59 | 62.59 | 62.39 | 62.46 | 62.46 | -0.90% | 2,488 |
| Sep 24, 2025 | 63.04 | 63.04 | 63.00 | 63.03 | 63.03 | -0.51% | 1,687 |
| Sep 23, 2025 | 63.63 | 63.68 | 63.27 | 63.35 | 63.35 | -0.16% | 10,208 |
| Sep 22, 2025 | 63.26 | 63.46 | 63.15 | 63.46 | 63.46 | -0.27% | 1,696 |
| Sep 19, 2025 | 63.73 | 63.78 | 63.46 | 63.63 | 63.40 | -0.44% | 6,956 |
| Sep 18, 2025 | 63.94 | 64.01 | 63.85 | 63.91 | 63.68 | 0.90% | 1,861 |
| Sep 17, 2025 | 63.49 | 63.82 | 63.34 | 63.34 | 63.11 | -0.02% | 2,609 |
| Sep 16, 2025 | 63.45 | 63.45 | 63.19 | 63.35 | 63.12 | -0.31% | 3,725 |
| Sep 15, 2025 | 63.69 | 63.69 | 63.55 | 63.55 | 63.32 | -0.14% | 3,658 |
| Sep 12, 2025 | 64.10 | 64.10 | 63.64 | 63.64 | 63.41 | -0.80% | 1,531 |
| Sep 11, 2025 | 63.95 | 64.15 | 63.95 | 64.15 | 63.92 | 1.58% | 2,269 |
| Sep 10, 2025 | 63.37 | 63.37 | 62.96 | 63.15 | 62.92 | -0.23% | 9,212 |
| Sep 9, 2025 | 63.19 | 63.30 | 63.19 | 63.30 | 63.07 | -0.54% | 2,724 |
| Sep 8, 2025 | 63.70 | 63.70 | 63.15 | 63.64 | 63.41 | 0.09% | 4,580 |
| Sep 5, 2025 | 63.57 | 63.58 | 63.44 | 63.58 | 63.35 | 0.33% | 2,094 |
| Sep 4, 2025 | 62.72 | 63.37 | 62.72 | 63.37 | 63.14 | 1.08% | 1,026 |
| Sep 3, 2025 | 62.63 | 62.69 | 62.47 | 62.69 | 62.46 | -0.07% | 2,406 |
| Sep 2, 2025 | 62.53 | 62.74 | 62.53 | 62.74 | 62.51 | -0.62% | 2,268 |
| Aug 29, 2025 | 63.53 | 63.53 | 63.07 | 63.12 | 62.89 | -0.45% | 641 |
| Aug 28, 2025 | 63.18 | 63.41 | 63.18 | 63.41 | 63.18 | -0.04% | 1,977 |
| Aug 27, 2025 | 63.29 | 63.48 | 63.29 | 63.44 | 63.21 | 0.49% | 13,081 |
| Aug 26, 2025 | 63.25 | 63.33 | 62.98 | 63.13 | 62.90 | 0.07% | 5,244 |
| Aug 25, 2025 | 63.38 | 63.38 | 63.08 | 63.09 | 62.86 | -0.79% | 1,791 |