Calvert Ultra-Short Investment Grade ETF (CVSB)
NYSEARCA: CVSB · Real-Time Price · USD
50.77
-0.02 (-0.04%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.79 | 50.79 | 50.75 | 50.77 | 50.77 | -0.03% | 24,634 |
| Oct 7, 2025 | 50.78 | 50.79 | 50.77 | 50.79 | 50.79 | 0.06% | 11,483 |
| Oct 6, 2025 | 50.76 | 50.78 | 50.74 | 50.76 | 50.76 | - | 10,674 |
| Oct 3, 2025 | 50.77 | 50.77 | 50.74 | 50.76 | 50.76 | 0.02% | 5,443 |
| Oct 2, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.75 | 0.01% | 38,605 |
| Oct 1, 2025 | 50.75 | 50.75 | 50.72 | 50.74 | 50.74 | 0.05% | 3,231 |
| Sep 30, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | 50.72 | -0.32% | 12,075 |
| Sep 29, 2025 | 50.90 | 50.90 | 50.81 | 50.88 | 50.70 | 0.01% | 164,064 |
| Sep 26, 2025 | 50.88 | 50.89 | 50.86 | 50.88 | 50.70 | 0.03% | 5,084 |
| Sep 25, 2025 | 50.86 | 50.86 | 50.83 | 50.86 | 50.68 | 0.01% | 6,725 |
| Sep 24, 2025 | 50.85 | 50.87 | 50.85 | 50.86 | 50.68 | 0.03% | 1,746 |
| Sep 23, 2025 | 50.87 | 50.87 | 50.84 | 50.84 | 50.66 | -0.02% | 3,619 |
| Sep 22, 2025 | 50.93 | 50.93 | 50.84 | 50.85 | 50.67 | -0.01% | 3,807 |
| Sep 19, 2025 | 50.85 | 50.86 | 50.84 | 50.86 | 50.68 | 0.04% | 3,888 |
| Sep 18, 2025 | 50.85 | 50.85 | 50.83 | 50.84 | 50.66 | 0.01% | 14,259 |
| Sep 17, 2025 | 50.84 | 50.85 | 50.77 | 50.83 | 50.65 | -0.01% | 12,108 |
| Sep 16, 2025 | 50.88 | 50.88 | 50.81 | 50.84 | 50.66 | 0.06% | 6,626 |
| Sep 15, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.63 | - | 4,995 |
| Sep 12, 2025 | 50.82 | 50.82 | 50.79 | 50.81 | 50.63 | 0.01% | 3,321 |
| Sep 11, 2025 | 50.78 | 50.81 | 50.78 | 50.80 | 50.62 | 0.01% | 13,727 |
| Sep 10, 2025 | 50.86 | 50.86 | 50.79 | 50.80 | 50.62 | 0.04% | 3,370 |
| Sep 9, 2025 | 50.78 | 50.80 | 50.76 | 50.78 | 50.60 | -0.01% | 8,313 |
| Sep 8, 2025 | 50.80 | 50.81 | 50.76 | 50.78 | 50.60 | - | 9,868 |
| Sep 5, 2025 | 50.85 | 50.85 | 50.77 | 50.78 | 50.60 | 0.07% | 8,412 |
| Sep 4, 2025 | 50.74 | 50.76 | 50.72 | 50.75 | 50.57 | 0.06% | 7,910 |
| Sep 3, 2025 | 50.68 | 50.75 | 50.68 | 50.72 | 50.54 | 0.02% | 5,314 |
| Sep 2, 2025 | 50.95 | 50.95 | 50.66 | 50.71 | 50.53 | 0.03% | 4,396 |
| Aug 29, 2025 | 50.67 | 50.70 | 50.67 | 50.69 | 50.51 | -0.44% | 4,873 |
| Aug 28, 2025 | 50.87 | 50.93 | 50.84 | 50.92 | 50.54 | 0.09% | 22,025 |
| Aug 27, 2025 | 50.86 | 50.91 | 50.81 | 50.87 | 50.50 | 0.03% | 41,500 |
| Aug 26, 2025 | 50.86 | 50.90 | 50.84 | 50.86 | 50.48 | 0.09% | 5,336 |
| Aug 25, 2025 | 50.83 | 50.86 | 50.80 | 50.81 | 50.44 | -0.07% | 8,115 |
| Aug 22, 2025 | 50.82 | 50.91 | 50.81 | 50.85 | 50.47 | 0.10% | 9,573 |
| Aug 21, 2025 | 50.80 | 50.84 | 50.76 | 50.80 | 50.42 | - | 4,720 |
| Aug 20, 2025 | 50.79 | 50.81 | 50.76 | 50.80 | 50.42 | 0.02% | 5,969 |
| Aug 19, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.41 | 0.17% | 7,211 |
| Aug 18, 2025 | 50.78 | 50.78 | 50.70 | 50.70 | 50.33 | -0.13% | 5,080 |
| Aug 15, 2025 | 50.85 | 50.85 | 50.75 | 50.77 | 50.39 | 0.02% | 4,288 |
| Aug 14, 2025 | 50.99 | 50.99 | 50.74 | 50.76 | 50.38 | -0.02% | 4,455 |
| Aug 13, 2025 | 50.79 | 50.85 | 50.70 | 50.76 | 50.39 | -0.09% | 21,098 |
| Aug 12, 2025 | 50.72 | 50.82 | 50.66 | 50.81 | 50.44 | 0.20% | 22,948 |
| Aug 11, 2025 | 50.72 | 50.73 | 50.66 | 50.71 | 50.33 | -0.02% | 14,149 |
| Aug 8, 2025 | 50.69 | 50.74 | 50.69 | 50.72 | 50.34 | 0.02% | 9,770 |
| Aug 7, 2025 | 50.69 | 50.71 | 50.69 | 50.71 | 50.33 | 0.01% | 8,868 |
| Aug 6, 2025 | 50.70 | 50.71 | 50.68 | 50.70 | 50.33 | 0.01% | 5,243 |
| Aug 5, 2025 | 50.67 | 50.71 | 50.67 | 50.70 | 50.32 | 0.04% | 25,016 |
| Aug 4, 2025 | 50.69 | 50.69 | 50.60 | 50.68 | 50.30 | -0.01% | 31,102 |
| Aug 1, 2025 | 50.67 | 50.69 | 50.65 | 50.68 | 50.31 | 0.13% | 8,504 |
| Jul 31, 2025 | 50.59 | 50.63 | 50.59 | 50.61 | 50.24 | -0.36% | 5,694 |
| Jul 30, 2025 | 50.81 | 50.82 | 50.75 | 50.80 | 50.23 | -0.02% | 12,850 |