Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
59.01
-0.84 (-1.40%)
At close: Jun 13, 2025, 4:00 PM
59.01
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 59.30 | 59.49 | 58.94 | 59.01 | 59.01 | -1.40% | 6,277 |
| Jun 12, 2025 | 59.78 | 59.87 | 59.78 | 59.85 | 59.85 | 0.08% | 3,974 |
| Jun 11, 2025 | 60.06 | 60.11 | 59.73 | 59.80 | 59.80 | -0.58% | 2,663 |
| Jun 10, 2025 | 60.14 | 60.15 | 60.14 | 60.15 | 60.15 | 0.37% | 631 |
| Jun 9, 2025 | 60.14 | 60.14 | 59.93 | 59.93 | 59.93 | -0.14% | 1,128 |
| Jun 6, 2025 | 60.12 | 60.12 | 59.84 | 60.01 | 60.01 | 0.88% | 4,173 |
| Jun 5, 2025 | 59.57 | 59.86 | 59.36 | 59.49 | 59.49 | -0.13% | 7,135 |
| Jun 4, 2025 | 59.81 | 59.84 | 59.57 | 59.57 | 59.57 | 0.03% | 8,020 |
| Jun 3, 2025 | 58.94 | 59.56 | 58.90 | 59.56 | 59.56 | 1.03% | 1,427 |
| Jun 2, 2025 | 59.18 | 59.18 | 58.72 | 58.95 | 58.95 | -0.22% | 1,159 |
| May 30, 2025 | 58.71 | 59.08 | 58.71 | 59.08 | 59.08 | 0.22% | 14,330 |
| May 29, 2025 | 58.88 | 59.04 | 58.88 | 58.95 | 58.95 | 0.26% | 3,036 |
| May 28, 2025 | 59.02 | 59.09 | 58.79 | 58.79 | 58.79 | -1.04% | 6,992 |
| May 27, 2025 | 58.75 | 59.50 | 58.75 | 59.41 | 59.41 | 2.13% | 999 |
| May 23, 2025 | 57.88 | 58.36 | 57.88 | 58.17 | 58.17 | -0.41% | 963 |
| May 22, 2025 | 58.47 | 58.69 | 58.41 | 58.41 | 58.41 | -0.20% | 646 |
| May 21, 2025 | 59.41 | 59.41 | 58.52 | 58.53 | 58.53 | -2.31% | 2,013 |
| May 20, 2025 | 60.10 | 60.11 | 59.92 | 59.92 | 59.92 | -0.31% | 3,534 |
| May 19, 2025 | 59.89 | 60.10 | 59.89 | 60.10 | 60.10 | -0.05% | 459 |
| May 16, 2025 | 59.45 | 60.14 | 59.45 | 60.14 | 60.14 | 1.07% | 921 |
| May 15, 2025 | 58.99 | 59.51 | 58.99 | 59.50 | 59.50 | 0.58% | 3,329 |
| May 14, 2025 | 59.20 | 59.23 | 58.99 | 59.16 | 59.16 | -0.47% | 2,565 |
| May 13, 2025 | 59.49 | 59.62 | 59.44 | 59.44 | 59.44 | 0.36% | 1,922 |
| May 12, 2025 | 58.98 | 59.23 | 58.97 | 59.23 | 59.23 | 3.15% | 1,566 |
| May 9, 2025 | 57.84 | 57.84 | 57.26 | 57.42 | 57.42 | -0.10% | 3,131 |
| May 8, 2025 | 57.07 | 57.82 | 57.07 | 57.48 | 57.48 | 1.26% | 11,949 |
| May 7, 2025 | 56.80 | 56.91 | 56.54 | 56.77 | 56.77 | 0.52% | 5,183 |
| May 6, 2025 | 56.30 | 56.81 | 56.30 | 56.47 | 56.47 | -0.77% | 2,397 |
| May 5, 2025 | 57.24 | 57.24 | 56.91 | 56.91 | 56.91 | -0.19% | 4,924 |
| May 2, 2025 | 56.62 | 57.05 | 56.62 | 57.02 | 57.02 | 1.86% | 4,270 |
| May 1, 2025 | 56.20 | 56.22 | 55.98 | 55.98 | 55.98 | 0.10% | 1,661 |
| Apr 30, 2025 | 55.21 | 55.92 | 54.70 | 55.92 | 55.92 | 0.36% | 23,767 |
| Apr 29, 2025 | 55.27 | 55.90 | 55.27 | 55.73 | 55.73 | 0.61% | 6,649 |
| Apr 28, 2025 | 55.31 | 55.39 | 55.10 | 55.39 | 55.39 | 0.42% | 11,296 |
| Apr 25, 2025 | 55.28 | 55.28 | 54.87 | 55.16 | 55.16 | -0.21% | 4,311 |
| Apr 24, 2025 | 54.88 | 55.45 | 54.88 | 55.28 | 55.28 | 1.93% | 7,814 |
| Apr 23, 2025 | 55.17 | 55.46 | 54.15 | 54.23 | 54.23 | 1.26% | 7,892 |
| Apr 22, 2025 | 53.11 | 53.69 | 53.10 | 53.56 | 53.56 | 2.77% | 3,523 |
| Apr 21, 2025 | 52.90 | 52.90 | 51.74 | 52.11 | 52.11 | -2.31% | 20,292 |
| Apr 17, 2025 | 53.30 | 53.68 | 53.30 | 53.34 | 53.34 | 1.09% | 12,034 |
| Apr 16, 2025 | 53.78 | 53.78 | 52.57 | 52.77 | 52.77 | -1.70% | 13,275 |
| Apr 15, 2025 | 53.69 | 54.03 | 53.64 | 53.68 | 53.68 | -0.28% | 15,207 |
| Apr 14, 2025 | 53.42 | 54.01 | 53.42 | 53.83 | 53.83 | 1.27% | 4,987 |
| Apr 11, 2025 | 51.87 | 53.19 | 51.59 | 53.16 | 53.16 | 1.47% | 6,546 |
| Apr 10, 2025 | 53.00 | 53.00 | 51.32 | 52.39 | 52.39 | -3.62% | 6,589 |
| Apr 9, 2025 | 50.12 | 54.39 | 49.40 | 54.35 | 54.35 | 10.00% | 3,977 |
| Apr 8, 2025 | 52.78 | 52.78 | 49.41 | 49.41 | 49.41 | -3.32% | 9,215 |
| Apr 7, 2025 | 49.43 | 51.41 | 49.43 | 51.11 | 51.11 | -0.88% | 6,759 |
| Apr 4, 2025 | 52.99 | 53.15 | 51.48 | 51.56 | 51.56 | -5.41% | 11,633 |
| Apr 3, 2025 | 55.44 | 55.44 | 54.51 | 54.51 | 54.51 | -5.28% | 2,098 |