Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
75.15
-0.50 (-0.66%)
Jul 20, 2026, 4:00 PM EDT - Market closed
CVMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 74.08 | 74.08 | 73.60 | 73.89 | 73.67 | -0.01% | 2,853 |
| Jun 2, 2026 | 73.50 | 73.90 | 73.43 | 73.90 | 73.68 | 1.33% | 4,009 |
| Jun 1, 2026 | 72.60 | 73.05 | 72.44 | 72.93 | 72.71 | 0.29% | 4,310 |
| May 29, 2026 | 72.83 | 72.83 | 72.63 | 72.72 | 72.51 | 0.20% | 5,870 |
| May 28, 2026 | 72.56 | 72.69 | 72.10 | 72.58 | 72.36 | 0.36% | 8,241 |
| May 27, 2026 | 72.84 | 72.84 | 72.32 | 72.32 | 72.10 | -0.20% | 3,698 |
| May 26, 2026 | 72.20 | 72.60 | 72.20 | 72.46 | 72.25 | 1.30% | 4,167 |
| May 22, 2026 | 71.49 | 71.63 | 71.40 | 71.53 | 71.32 | 0.84% | 3,585 |
| May 21, 2026 | 70.40 | 70.93 | 70.27 | 70.93 | 70.72 | 0.92% | 576 |
| May 20, 2026 | 69.72 | 70.29 | 69.72 | 70.29 | 70.08 | 1.42% | 1,598 |
| May 19, 2026 | 69.00 | 69.41 | 69.00 | 69.30 | 69.10 | -0.45% | 1,238 |
| May 18, 2026 | 69.93 | 69.97 | 69.20 | 69.62 | 69.41 | -0.29% | 3,520 |
| May 15, 2026 | 70.07 | 70.07 | 69.81 | 69.81 | 69.61 | -1.55% | 721 |
| May 14, 2026 | 71.16 | 71.16 | 70.88 | 70.91 | 70.70 | 0.33% | 5,516 |
| May 13, 2026 | 71.29 | 71.29 | 70.58 | 70.67 | 70.47 | -0.13% | 4,187 |
| May 12, 2026 | 70.26 | 70.77 | 70.26 | 70.77 | 70.56 | -0.47% | 6,339 |
| May 11, 2026 | 71.14 | 71.30 | 71.03 | 71.10 | 70.89 | 0.12% | 3,464 |
| May 8, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.81 | 0.39% | 651 |
| May 7, 2026 | 70.57 | 70.74 | 70.56 | 70.74 | 70.53 | -1.27% | 5,670 |