Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
73.39
+0.39 (0.54%)
Oct 1, 2026, 4:00 PM EDT - Market closed
CVMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 76.35 | 77.04 | 76.35 | 77.04 | 76.80 | 0.98% | 3,717 |
| Sep 2, 2026 | 76.21 | 76.38 | 76.06 | 76.29 | 76.05 | 0.55% | 8,375 |
| Sep 1, 2026 | 76.19 | 76.19 | 75.81 | 75.87 | 75.63 | -1.13% | 3,125 |
| Aug 31, 2026 | 76.92 | 76.92 | 76.70 | 76.74 | 76.50 | -0.63% | 5,149 |
| Aug 28, 2026 | 77.55 | 77.55 | 77.15 | 77.23 | 76.98 | -0.80% | 4,417 |
| Aug 27, 2026 | 77.87 | 78.05 | 77.80 | 77.85 | 77.60 | -0.14% | 15,164 |
| Aug 26, 2026 | 77.58 | 78.09 | 77.58 | 77.96 | 77.71 | 0.25% | 10,448 |
| Aug 25, 2026 | 78.04 | 78.04 | 77.71 | 77.77 | 77.52 | -0.10% | 3,030 |
| Aug 24, 2026 | 77.92 | 77.97 | 77.75 | 77.84 | 77.59 | -0.11% | 4,837 |
| Aug 21, 2026 | 77.90 | 77.93 | 77.86 | 77.92 | 77.68 | 0.68% | 1,840 |
| Aug 20, 2026 | 77.54 | 77.78 | 77.40 | 77.40 | 77.15 | -0.85% | 7,255 |
| Aug 19, 2026 | 78.32 | 78.43 | 78.05 | 78.06 | 77.81 | 0.65% | 2,520 |
| Aug 18, 2026 | 78.05 | 78.05 | 77.56 | 77.56 | 77.31 | -1.06% | 2,679 |
| Aug 17, 2026 | 78.50 | 78.54 | 78.39 | 78.39 | 78.14 | -0.61% | 20,407 |
| Aug 14, 2026 | 78.80 | 78.92 | 78.75 | 78.87 | 78.62 | -0.07% | 11,229 |
| Aug 13, 2026 | 78.96 | 78.97 | 78.53 | 78.92 | 78.67 | 0.77% | 4,191 |
| Aug 12, 2026 | 78.71 | 78.71 | 78.03 | 78.32 | 78.07 | 0.31% | 2,610 |
| Aug 11, 2026 | 78.19 | 78.21 | 78.05 | 78.08 | 77.83 | 0.31% | 5,172 |
| Aug 10, 2026 | 77.98 | 78.00 | 77.84 | 77.84 | 77.59 | -0.27% | 26,613 |
| Aug 7, 2026 | 77.64 | 78.13 | 77.64 | 78.05 | 77.80 | 1.08% | 1,873 |
| Aug 6, 2026 | 77.54 | 77.54 | 77.18 | 77.22 | 76.97 | -0.55% | 3,560 |
| Aug 5, 2026 | 77.88 | 77.88 | 77.61 | 77.65 | 77.40 | -0.39% | 9,378 |
| Aug 4, 2026 | 77.39 | 77.95 | 77.39 | 77.95 | 77.70 | 1.64% | 3,008 |
| Aug 3, 2026 | 76.53 | 76.70 | 76.33 | 76.69 | 76.45 | 1.14% | 4,829 |
| Jul 31, 2026 | 75.53 | 75.96 | 75.53 | 75.82 | 75.58 | -0.26% | 5,904 |
| Jul 30, 2026 | 76.20 | 76.20 | 75.74 | 76.02 | 75.78 | 0.05% | 2,786 |
| Jul 29, 2026 | 76.75 | 76.78 | 75.94 | 75.98 | 75.74 | -1.21% | 5,517 |
| Jul 28, 2026 | 76.54 | 76.91 | 76.49 | 76.91 | 76.67 | 1.09% | 3,193 |
| Jul 27, 2026 | 75.98 | 76.14 | 75.87 | 76.08 | 75.84 | 0.86% | 2,375 |
| Jul 24, 2026 | 75.70 | 75.70 | 75.43 | 75.43 | 75.19 | 0.70% | 771 |
| Jul 23, 2026 | 74.86 | 74.91 | 74.69 | 74.91 | 74.67 | -0.56% | 2,779 |