Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
78.87
-0.05 (-0.06%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CVMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 78.80 | 78.92 | 78.75 | 78.87 | 78.87 | -0.07% | 11,229 |
| Aug 13, 2026 | 78.96 | 78.97 | 78.53 | 78.92 | 78.92 | 0.77% | 4,191 |
| Aug 12, 2026 | 78.71 | 78.71 | 78.03 | 78.32 | 78.32 | 0.31% | 2,610 |
| Aug 11, 2026 | 78.19 | 78.21 | 78.05 | 78.08 | 78.08 | 0.31% | 5,172 |
| Aug 10, 2026 | 77.98 | 78.00 | 77.84 | 77.84 | 77.84 | -0.27% | 26,612 |
| Aug 7, 2026 | 77.64 | 78.13 | 77.64 | 78.05 | 78.05 | 1.08% | 1,872 |
| Aug 6, 2026 | 77.54 | 77.54 | 77.18 | 77.22 | 77.22 | -0.55% | 3,560 |
| Aug 5, 2026 | 77.88 | 77.88 | 77.61 | 77.65 | 77.65 | -0.39% | 9,377 |
| Aug 4, 2026 | 77.39 | 77.95 | 77.39 | 77.95 | 77.95 | 1.64% | 3,008 |
| Aug 3, 2026 | 76.53 | 76.70 | 76.33 | 76.69 | 76.69 | 1.14% | 4,829 |
| Jul 31, 2026 | 75.53 | 75.96 | 75.53 | 75.82 | 75.82 | -0.26% | 5,904 |
| Jul 30, 2026 | 76.20 | 76.20 | 75.74 | 76.02 | 76.02 | 0.05% | 2,786 |
| Jul 29, 2026 | 76.75 | 76.78 | 75.94 | 75.98 | 75.98 | -1.21% | 5,517 |
| Jul 28, 2026 | 76.54 | 76.91 | 76.49 | 76.91 | 76.91 | 1.09% | 3,193 |
| Jul 27, 2026 | 75.98 | 76.14 | 75.87 | 76.08 | 76.08 | 0.86% | 2,375 |
| Jul 24, 2026 | 75.70 | 75.70 | 75.43 | 75.43 | 75.43 | 0.70% | 771 |
| Jul 23, 2026 | 74.86 | 74.91 | 74.69 | 74.91 | 74.91 | -0.56% | 2,779 |
| Jul 22, 2026 | 75.10 | 75.34 | 75.10 | 75.33 | 75.33 | -0.08% | 890 |
| Jul 21, 2026 | 75.69 | 75.69 | 75.13 | 75.39 | 75.39 | 0.32% | 1,684 |
| Jul 20, 2026 | 75.51 | 75.52 | 75.15 | 75.15 | 75.15 | -0.66% | 1,630 |
| Jul 17, 2026 | 76.09 | 76.09 | 75.49 | 75.65 | 75.65 | -0.73% | 4,312 |
| Jul 16, 2026 | 75.92 | 76.20 | 75.92 | 76.20 | 76.20 | 0.86% | 1,818 |
| Jul 15, 2026 | 75.84 | 75.84 | 75.40 | 75.55 | 75.55 | -0.08% | 3,816 |
| Jul 14, 2026 | 75.67 | 75.67 | 75.51 | 75.61 | 75.61 | -0.09% | 3,437 |
| Jul 13, 2026 | 75.95 | 75.97 | 75.59 | 75.68 | 75.68 | -0.37% | 4,054 |
| Jul 10, 2026 | 76.40 | 76.40 | 75.83 | 75.96 | 75.96 | 0.08% | 4,213 |
| Jul 9, 2026 | 76.05 | 76.19 | 75.90 | 75.90 | 75.90 | 1.00% | 4,266 |
| Jul 8, 2026 | 75.83 | 75.83 | 75.02 | 75.15 | 75.15 | -1.30% | 938 |
| Jul 7, 2026 | 76.25 | 76.29 | 76.13 | 76.14 | 76.14 | -0.50% | 1,284 |
| Jul 6, 2026 | 76.81 | 76.81 | 76.36 | 76.52 | 76.52 | 0.22% | 3,123 |
| Jul 2, 2026 | 76.64 | 76.64 | 75.96 | 76.35 | 76.35 | 0.10% | 6,265 |
| Jul 1, 2026 | 76.45 | 76.71 | 76.27 | 76.27 | 76.27 | 0.18% | 5,070 |
| Jun 30, 2026 | 75.99 | 76.28 | 75.99 | 76.13 | 76.13 | 0.20% | 946 |
| Jun 29, 2026 | 76.01 | 76.01 | 75.70 | 75.98 | 75.98 | 0.25% | 1,487 |
| Jun 26, 2026 | 75.69 | 75.79 | 75.48 | 75.79 | 75.79 | 0.28% | 4,580 |
| Jun 25, 2026 | 76.32 | 76.35 | 75.48 | 75.58 | 75.58 | 0.65% | 3,958 |
| Jun 24, 2026 | 75.43 | 75.48 | 75.06 | 75.09 | 75.09 | 0.82% | 1,129 |
| Jun 23, 2026 | 74.26 | 74.75 | 74.26 | 74.47 | 74.47 | -0.33% | 3,009 |
| Jun 22, 2026 | 74.90 | 74.95 | 74.65 | 74.72 | 74.72 | 0.05% | 4,140 |
| Jun 18, 2026 | 75.03 | 75.03 | 74.82 | 74.90 | 74.68 | 1.33% | 1,981 |
| Jun 17, 2026 | 75.07 | 75.07 | 73.87 | 73.92 | 73.70 | -1.30% | 1,871 |
| Jun 16, 2026 | 75.07 | 75.30 | 74.89 | 74.89 | 74.67 | -0.54% | 4,011 |
| Jun 15, 2026 | 75.69 | 75.69 | 75.30 | 75.30 | 75.08 | 1.19% | 4,347 |
| Jun 12, 2026 | 74.21 | 74.56 | 74.18 | 74.41 | 74.19 | 1.05% | 2,737 |
| Jun 11, 2026 | 73.68 | 73.68 | 73.59 | 73.64 | 73.42 | 2.43% | 1,073 |
| Jun 10, 2026 | 73.14 | 73.14 | 71.90 | 71.90 | 71.68 | -1.66% | 3,374 |
| Jun 9, 2026 | 73.87 | 73.87 | 72.31 | 73.11 | 72.89 | 0.51% | 5,941 |
| Jun 8, 2026 | 72.99 | 72.99 | 72.74 | 72.74 | 72.52 | 0.20% | 1,994 |
| Jun 5, 2026 | 72.95 | 72.95 | 72.40 | 72.59 | 72.38 | -2.33% | 1,369 |
| Jun 4, 2026 | 74.10 | 74.37 | 74.09 | 74.32 | 74.10 | 0.58% | 2,734 |