Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
67.80
+0.83 (1.24%)
At close: Apr 13, 2026, 4:00 PM EDT
67.80
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:10 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 67.05 | 67.46 | 66.91 | 67.43 | - | 0.69% | 2,380 |
| Apr 10, 2026 | 67.42 | 67.42 | 66.96 | 66.96 | 66.96 | -0.48% | 3,889 |
| Apr 9, 2026 | 67.45 | 67.56 | 67.24 | 67.29 | 67.29 | 0.24% | 5,129 |
| Apr 8, 2026 | 67.22 | 67.23 | 67.07 | 67.13 | 67.13 | 3.23% | 1,264 |
| Apr 7, 2026 | 65.09 | 65.09 | 64.98 | 65.03 | 65.03 | -0.15% | 2,312 |
| Apr 6, 2026 | 64.85 | 65.18 | 64.85 | 65.13 | 65.13 | 0.45% | 3,340 |
| Apr 2, 2026 | 63.86 | 64.84 | 63.86 | 64.84 | 64.84 | 0.30% | 1,382 |
| Apr 1, 2026 | 64.54 | 64.88 | 64.54 | 64.64 | 64.64 | 0.97% | 176,823 |
| Mar 31, 2026 | 62.97 | 64.10 | 62.97 | 64.02 | 64.02 | 2.84% | 3,511 |
| Mar 30, 2026 | 62.63 | 62.84 | 62.25 | 62.25 | 62.25 | -0.77% | 4,718 |
| Mar 27, 2026 | 63.23 | 63.37 | 62.55 | 62.73 | 62.73 | -1.41% | 8,189 |
| Mar 26, 2026 | 64.31 | 64.63 | 63.62 | 63.63 | 63.63 | -1.50% | 11,870 |
| Mar 25, 2026 | 64.94 | 64.94 | 64.54 | 64.60 | 64.60 | 0.51% | 3,307 |
| Mar 24, 2026 | 63.60 | 64.50 | 63.60 | 64.27 | 64.27 | 0.47% | 14,038 |
| Mar 23, 2026 | 64.24 | 64.57 | 63.97 | 63.97 | 63.97 | 1.20% | 3,109 |
| Mar 20, 2026 | 64.20 | 64.20 | 63.05 | 63.21 | 63.05 | -1.76% | 4,285 |
| Mar 19, 2026 | 63.60 | 64.49 | 63.60 | 64.34 | 64.18 | 0.11% | 3,706 |
| Mar 18, 2026 | 64.98 | 65.05 | 64.27 | 64.27 | 64.11 | -1.10% | 6,970 |
| Mar 17, 2026 | 64.99 | 65.15 | 64.98 | 64.98 | 64.82 | 0.63% | 3,586 |
| Mar 16, 2026 | 64.85 | 64.85 | 64.55 | 64.57 | 64.41 | 1.02% | 3,512 |
| Mar 13, 2026 | 64.47 | 64.47 | 63.83 | 63.92 | 63.76 | 0.02% | 3,353 |
| Mar 12, 2026 | 64.73 | 64.77 | 63.91 | 63.91 | 63.75 | -1.93% | 3,256 |
| Mar 11, 2026 | 65.28 | 65.39 | 65.04 | 65.17 | 65.01 | -0.51% | 4,090 |
| Mar 10, 2026 | 65.76 | 66.28 | 65.50 | 65.50 | 65.34 | -0.64% | 2,728 |
| Mar 9, 2026 | 64.34 | 65.93 | 64.00 | 65.93 | 65.76 | 0.68% | 6,222 |
| Mar 6, 2026 | 65.54 | 65.67 | 65.47 | 65.48 | 65.32 | -1.73% | 3,950 |
| Mar 5, 2026 | 66.34 | 66.63 | 66.23 | 66.63 | 66.46 | -1.27% | 2,263 |
| Mar 4, 2026 | 67.26 | 67.58 | 67.26 | 67.49 | 67.32 | 0.36% | 1,777 |
| Mar 3, 2026 | 66.13 | 67.42 | 66.13 | 67.25 | 67.08 | -1.68% | 2,134 |
| Mar 2, 2026 | 67.54 | 68.63 | 67.54 | 68.40 | 68.23 | 0.01% | 1,605 |
| Feb 27, 2026 | 68.45 | 68.45 | 68.09 | 68.39 | 68.22 | -0.65% | 8,537 |
| Feb 26, 2026 | 68.66 | 68.84 | 68.65 | 68.84 | 68.67 | 0.54% | 2,996 |
| Feb 25, 2026 | 68.26 | 68.56 | 68.26 | 68.47 | 68.30 | 0.31% | 2,789 |
| Feb 24, 2026 | 67.77 | 68.31 | 67.70 | 68.26 | 68.09 | 0.87% | 4,123 |
| Feb 23, 2026 | 67.90 | 67.90 | 67.59 | 67.67 | 67.50 | -1.33% | 3,622 |
| Feb 20, 2026 | 68.47 | 68.87 | 68.25 | 68.58 | 68.41 | 0.54% | 3,409 |
| Feb 19, 2026 | 68.11 | 68.21 | 68.02 | 68.21 | 68.04 | -0.19% | 1,778 |
| Feb 18, 2026 | 68.53 | 68.53 | 68.06 | 68.34 | 68.17 | 0.66% | 4,830 |
| Feb 17, 2026 | 67.99 | 68.06 | 67.90 | 67.90 | 67.73 | -0.21% | 9,780 |
| Feb 13, 2026 | 67.68 | 68.27 | 67.68 | 68.04 | 67.87 | 1.05% | 8,360 |
| Feb 12, 2026 | 67.76 | 67.76 | 67.23 | 67.33 | 67.16 | -1.32% | 2,662 |
| Feb 11, 2026 | 68.49 | 68.49 | 68.03 | 68.23 | 68.06 | 0.17% | 3,239 |
| Feb 10, 2026 | 68.18 | 68.40 | 68.11 | 68.11 | 67.94 | - | 9,037 |
| Feb 9, 2026 | 68.06 | 68.22 | 67.82 | 68.11 | 67.94 | 0.03% | 2,812 |
| Feb 6, 2026 | 67.61 | 68.09 | 67.48 | 68.09 | 67.92 | 2.50% | 3,653 |
| Feb 5, 2026 | 66.97 | 66.97 | 66.32 | 66.43 | 66.26 | -0.91% | 2,701 |
| Feb 4, 2026 | 67.07 | 67.34 | 66.70 | 67.04 | 66.87 | 0.55% | 3,124 |
| Feb 3, 2026 | 67.13 | 67.13 | 66.35 | 66.67 | 66.50 | -0.17% | 6,177 |
| Feb 2, 2026 | 66.53 | 66.88 | 66.42 | 66.78 | 66.62 | 0.87% | 4,155 |
| Jan 30, 2026 | 66.75 | 66.75 | 65.93 | 66.21 | 66.05 | -0.68% | 7,154 |