Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
55.28
+1.73 (3.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |