Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
73.11
+0.37 (0.51%)
At close: Jun 9, 2026, 4:00 PM EDT
73.11
0.00 (0.00%)
After-hours: Jun 9, 2026, 8:00 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 73.87 | 73.87 | 72.31 | 73.11 | 73.11 | 0.51% | 5,941 |
| Jun 8, 2026 | 72.99 | 72.99 | 72.74 | 72.74 | 72.74 | 0.20% | 1,994 |
| Jun 5, 2026 | 72.95 | 72.95 | 72.40 | 72.59 | 72.59 | -2.33% | 1,369 |
| Jun 4, 2026 | 74.10 | 74.37 | 74.09 | 74.32 | 74.32 | 0.58% | 2,734 |
| Jun 3, 2026 | 74.08 | 74.08 | 73.60 | 73.89 | 73.89 | -0.01% | 2,853 |
| Jun 2, 2026 | 73.50 | 73.90 | 73.43 | 73.90 | 73.90 | 1.33% | 4,009 |
| Jun 1, 2026 | 72.60 | 73.05 | 72.44 | 72.93 | 72.93 | 0.29% | 4,310 |
| May 29, 2026 | 72.83 | 72.83 | 72.63 | 72.72 | 72.72 | 0.20% | 5,870 |
| May 28, 2026 | 72.56 | 72.69 | 72.10 | 72.58 | 72.57 | 0.36% | 8,241 |
| May 27, 2026 | 72.84 | 72.84 | 72.32 | 72.32 | 72.32 | -0.20% | 3,698 |
| May 26, 2026 | 72.20 | 72.60 | 72.20 | 72.46 | 72.46 | 1.30% | 4,167 |
| May 22, 2026 | 71.49 | 71.63 | 71.40 | 71.53 | 71.53 | 0.84% | 3,585 |
| May 21, 2026 | 70.40 | 70.93 | 70.27 | 70.93 | 70.93 | 0.92% | 576 |
| May 20, 2026 | 69.72 | 70.29 | 69.72 | 70.29 | 70.29 | 1.42% | 1,598 |
| May 19, 2026 | 69.00 | 69.41 | 69.00 | 69.30 | 69.30 | -0.45% | 1,238 |
| May 18, 2026 | 69.93 | 69.97 | 69.20 | 69.62 | 69.61 | -0.29% | 3,520 |
| May 15, 2026 | 70.07 | 70.07 | 69.81 | 69.81 | 69.81 | -1.55% | 721 |
| May 14, 2026 | 71.16 | 71.16 | 70.88 | 70.91 | 70.91 | 0.33% | 5,516 |
| May 13, 2026 | 71.29 | 71.29 | 70.58 | 70.67 | 70.67 | -0.13% | 4,187 |
| May 12, 2026 | 70.26 | 70.77 | 70.26 | 70.77 | 70.77 | -0.47% | 6,339 |
| May 11, 2026 | 71.14 | 71.30 | 71.03 | 71.10 | 71.10 | 0.12% | 3,464 |
| May 8, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.39% | 651 |
| May 7, 2026 | 70.57 | 70.74 | 70.56 | 70.74 | 70.74 | -1.27% | 5,670 |
| May 6, 2026 | 71.32 | 71.68 | 71.32 | 71.65 | 71.65 | 1.54% | 4,698 |
| May 5, 2026 | 70.47 | 70.68 | 70.47 | 70.56 | 70.56 | 1.48% | 6,715 |
| May 4, 2026 | 69.63 | 69.63 | 69.40 | 69.53 | 69.53 | -0.53% | 2,628 |
| May 1, 2026 | 70.04 | 70.04 | 69.84 | 69.90 | 69.90 | 0.11% | 6,289 |
| Apr 30, 2026 | 69.52 | 69.83 | 69.40 | 69.83 | 69.82 | 1.96% | 4,091 |
| Apr 29, 2026 | 68.70 | 68.70 | 68.23 | 68.48 | 68.48 | -0.28% | 4,399 |
| Apr 28, 2026 | 69.07 | 69.07 | 68.46 | 68.67 | 68.67 | -1.10% | 60,170 |
| Apr 27, 2026 | 69.70 | 69.70 | 69.37 | 69.43 | 69.43 | -0.09% | 5,039 |
| Apr 24, 2026 | 69.35 | 69.75 | 69.35 | 69.49 | 69.49 | -0.08% | 8,687 |
| Apr 23, 2026 | 69.40 | 69.71 | 69.38 | 69.55 | 69.55 | 0.26% | 1,487 |
| Apr 22, 2026 | 69.84 | 69.86 | 69.28 | 69.37 | 69.37 | -0.08% | 8,500 |
| Apr 21, 2026 | 70.00 | 70.00 | 69.36 | 69.42 | 69.42 | -0.50% | 3,147 |
| Apr 20, 2026 | 69.65 | 69.85 | 69.49 | 69.77 | 69.77 | 0.52% | 1,925 |
| Apr 17, 2026 | 68.95 | 69.62 | 68.95 | 69.41 | 69.41 | 1.79% | 7,699 |
| Apr 16, 2026 | 68.23 | 68.28 | 67.98 | 68.19 | 68.19 | 0.37% | 11,948 |
| Apr 15, 2026 | 67.92 | 67.97 | 67.92 | 67.94 | 67.94 | -0.41% | 2,483 |
| Apr 14, 2026 | 68.14 | 68.23 | 67.92 | 68.22 | 68.22 | 0.63% | 4,389 |
| Apr 13, 2026 | 67.05 | 67.80 | 66.91 | 67.80 | 67.80 | 1.24% | 2,696 |
| Apr 10, 2026 | 67.42 | 67.42 | 66.96 | 66.96 | 66.96 | -0.48% | 3,890 |
| 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% | 4,725 |