Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
76.40
+0.11 (0.15%)
Nov 13, 2026, 3:23 PM EST - Market open
CVMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.88 | 76.88 | 76.05 | 76.40 | 76.40 | 0.15% | 5,294 |
| Nov 12, 2026 | 77.04 | 77.04 | 76.29 | 76.29 | 76.29 | -1.13% | 4,908 |
| Nov 11, 2026 | 77.22 | 77.22 | 77.12 | 77.15 | 77.15 | 0.75% | 2,528 |
| Nov 10, 2026 | 76.28 | 76.58 | 76.14 | 76.58 | 76.58 | -0.25% | 5,498 |
| Nov 9, 2026 | 75.49 | 77.06 | 75.49 | 76.77 | 76.77 | 2.49% | 3,375 |
| Nov 6, 2026 | 74.41 | 75.17 | 74.41 | 74.91 | 74.91 | -0.28% | 4,191 |
| Nov 5, 2026 | 76.12 | 76.12 | 74.92 | 75.12 | 75.12 | -3.17% | 5,995 |
| Nov 4, 2026 | 76.94 | 77.58 | 76.68 | 77.58 | 77.58 | 1.82% | 6,032 |
| Nov 3, 2026 | 76.53 | 76.53 | 76.16 | 76.19 | 76.19 | -0.01% | 9,141 |
| Nov 2, 2026 | 76.11 | 76.55 | 76.11 | 76.20 | 76.20 | 0.90% | 12,198 |
| Oct 30, 2026 | 75.45 | 75.52 | 75.26 | 75.52 | 75.52 | -1.16% | 5,648 |
| Oct 29, 2026 | 75.64 | 76.41 | 75.64 | 76.41 | 76.41 | 1.28% | 12,187 |
| Oct 28, 2026 | 75.68 | 75.68 | 75.09 | 75.45 | 75.45 | -0.02% | 3,146 |
| Oct 27, 2026 | 75.02 | 75.46 | 74.91 | 75.46 | 75.46 | 0.33% | 6,095 |
| Oct 26, 2026 | 75.51 | 75.52 | 75.14 | 75.21 | 75.21 | 0.25% | 7,953 |
| Oct 23, 2026 | 75.19 | 75.19 | 75.02 | 75.02 | 75.02 | -0.74% | 3,757 |
| Oct 22, 2026 | 74.91 | 75.58 | 74.91 | 75.58 | 75.58 | 0.29% | 9,658 |
| Oct 21, 2026 | 75.43 | 75.62 | 75.30 | 75.36 | 75.36 | 0.44% | 7,410 |
| Oct 20, 2026 | 74.81 | 75.05 | 74.81 | 75.03 | 75.03 | 1.35% | 3,618 |
| Oct 19, 2026 | 74.06 | 74.31 | 74.03 | 74.03 | 74.03 | -0.14% | 3,377 |
| Oct 16, 2026 | 75.08 | 75.08 | 73.89 | 74.14 | 74.14 | -1.02% | 7,252 |
| Oct 15, 2026 | 73.94 | 74.90 | 73.94 | 74.90 | 74.90 | 1.57% | 4,475 |
| Oct 14, 2026 | 74.01 | 74.01 | 73.36 | 73.74 | 73.74 | -0.86% | 6,839 |
| Oct 13, 2026 | 74.13 | 74.43 | 74.01 | 74.38 | 74.38 | -0.06% | 4,870 |
| Oct 12, 2026 | 74.83 | 74.83 | 74.41 | 74.43 | 74.43 | -0.15% | 3,018 |
| Oct 9, 2026 | 74.40 | 74.54 | 74.30 | 74.54 | 74.54 | 0.75% | 1,552 |
| Oct 8, 2026 | 73.17 | 73.99 | 73.17 | 73.99 | 73.99 | 0.40% | 3,226 |
| Oct 7, 2026 | 73.69 | 73.90 | 73.58 | 73.69 | 73.69 | -1.20% | 7,283 |
| Oct 6, 2026 | 74.84 | 74.86 | 74.56 | 74.59 | 74.59 | 0.35% | 5,959 |
| Oct 5, 2026 | 74.00 | 74.53 | 74.00 | 74.33 | 74.33 | 0.61% | 4,824 |
| Oct 2, 2026 | 74.05 | 74.05 | 73.86 | 73.88 | 73.88 | 0.67% | 2,771 |
| Oct 1, 2026 | 72.74 | 73.47 | 72.74 | 73.39 | 73.39 | 0.54% | 5,683 |
| Sep 30, 2026 | 73.32 | 73.32 | 73.00 | 73.00 | 73.00 | -0.61% | 1,101 |
| Sep 29, 2026 | 73.77 | 73.77 | 73.23 | 73.45 | 73.45 | -0.29% | 2,483 |
| Sep 28, 2026 | 73.70 | 73.90 | 73.39 | 73.66 | 73.66 | -0.61% | 6,221 |
| Sep 25, 2026 | 74.01 | 74.26 | 74.01 | 74.11 | 74.11 | 0.37% | 6,218 |
| Sep 24, 2026 | 73.88 | 74.06 | 73.54 | 73.84 | 73.84 | -0.34% | 6,194 |
| Sep 23, 2026 | 74.38 | 74.44 | 74.09 | 74.09 | 74.09 | -0.72% | 6,374 |
| Sep 22, 2026 | 74.64 | 74.75 | 74.49 | 74.63 | 74.63 | 0.33% | 7,448 |
| Sep 21, 2026 | 74.55 | 74.56 | 74.38 | 74.39 | 74.39 | 0.52% | 12,302 |
| Sep 18, 2026 | 74.18 | 74.34 | 74.16 | 74.24 | 74.00 | -0.51% | 14,555 |
| Sep 17, 2026 | 74.97 | 74.97 | 74.58 | 74.62 | 74.38 | 0.70% | 3,947 |
| Sep 16, 2026 | 74.72 | 74.87 | 73.82 | 74.10 | 73.86 | -0.59% | 10,292 |
| Sep 15, 2026 | 74.79 | 74.79 | 74.54 | 74.54 | 74.30 | -0.79% | 2,793 |
| Sep 14, 2026 | 74.93 | 75.20 | 74.88 | 75.13 | 74.89 | -0.12% | 5,762 |
| Sep 11, 2026 | 75.07 | 75.31 | 75.07 | 75.22 | 74.98 | 0.97% | 2,219 |
| Sep 10, 2026 | 74.93 | 74.93 | 74.44 | 74.50 | 74.26 | -0.77% | 9,451 |
| Sep 9, 2026 | 75.48 | 75.48 | 75.08 | 75.08 | 74.84 | -1.13% | 7,043 |
| Sep 8, 2026 | 76.81 | 76.81 | 75.94 | 75.94 | 75.70 | -1.07% | 3,973 |
| Sep 4, 2026 | 76.50 | 76.96 | 76.50 | 76.76 | 76.52 | -0.36% | 6,153 |