Calvert Ultra-Short Investment Grade ETF (CVSB)

CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.72	50.73	50.69	50.69	-	0.01%	6,082
Jun 17, 2026	50.72	50.73	50.67	50.69	50.69	-0.04%	13,757
Jun 16, 2026	50.72	50.74	50.69	50.71	50.71	-	8,481
Jun 15, 2026	50.69	50.72	50.69	50.71	50.71	-	13,124
Jun 12, 2026	50.68	50.73	50.68	50.71	50.71	0.02%	10,392
Jun 11, 2026	50.66	50.73	50.64	50.70	50.70	0.07%	42,222
Jun 10, 2026	50.65	50.68	50.65	50.66	50.66	0.01%	13,790
Jun 9, 2026	50.67	50.67	50.64	50.66	50.66	-0.01%	21,226
Jun 8, 2026	50.66	50.67	50.64	50.66	50.66	0.05%	19,958
Jun 5, 2026	50.65	50.65	50.61	50.64	50.64	-0.06%	11,784
Jun 4, 2026	50.66	50.67	50.63	50.66	50.66	0.06%	9,350
Jun 3, 2026	50.71	50.71	50.63	50.63	50.63	-0.01%	9,822
Jun 2, 2026	50.63	50.66	50.63	50.64	50.64	0.05%	8,400
Jun 1, 2026	50.61	50.64	50.61	50.62	50.62	-0.07%	7,404
May 29, 2026	50.58	50.65	50.58	50.65	50.65	0.07%	12,420
May 28, 2026	50.79	50.81	50.78	50.80	50.62	0.03%	14,117
May 27, 2026	50.77	50.79	50.76	50.78	50.60	0.01%	6,490
May 26, 2026	50.78	50.79	50.78	50.78	50.60	0.06%	5,960
May 22, 2026	50.77	50.77	50.73	50.74	50.56	-	7,906
May 21, 2026	50.72	50.77	50.72	50.75	50.57	0.06%	9,792
May 20, 2026	50.69	50.74	50.69	50.71	50.54	-0.02%	12,601
May 19, 2026	50.71	50.75	50.69	50.73	50.55	0.03%	16,618
May 18, 2026	50.67	50.72	50.67	50.71	50.53	0.03%	11,722
May 15, 2026	50.70	50.70	50.67	50.70	50.52	0.01%	12,332
May 14, 2026	50.71	50.71	50.68	50.69	50.51	-0.01%	5,615
May 13, 2026	50.69	50.74	50.67	50.70	50.52	0.03%	12,042
May 12, 2026	50.67	50.70	50.65	50.68	50.50	0.01%	31,194
May 11, 2026	50.65	50.69	50.65	50.68	50.50	-0.01%	8,565
May 8, 2026	50.65	50.70	50.65	50.68	50.50	-0.02%	12,064
May 7, 2026	50.63	50.71	50.63	50.69	50.51	0.03%	11,347
May 6, 2026	50.68	50.69	50.67	50.68	50.50	0.03%	5,940
May 5, 2026	50.66	50.67	50.64	50.66	50.48	-0.02%	9,532
May 4, 2026	50.70	50.70	50.62	50.67	50.49	0.05%	12,421
May 1, 2026	50.60	50.67	50.60	50.65	50.47	0.12%	205,919
Apr 30, 2026	50.58	50.65	50.57	50.59	50.41	0.03%	9,513
Apr 29, 2026	50.76	50.78	50.73	50.75	50.39	-	10,795
Apr 28, 2026	50.75	50.76	50.72	50.75	50.39	-	17,296
Apr 27, 2026	50.70	50.77	50.70	50.75	50.39	-0.02%	6,981
Apr 24, 2026	50.74	50.81	50.73	50.76	50.40	0.06%	7,380
Apr 23, 2026	50.71	50.75	50.71	50.73	50.37	-	6,936
Apr 22, 2026	50.66	50.81	50.66	50.73	50.37	0.02%	14,694
Apr 21, 2026	50.78	50.78	50.68	50.72	50.36	-0.02%	10,555
Apr 20, 2026	50.78	50.78	50.71	50.73	50.37	-	2,719
Apr 17, 2026	50.67	50.74	50.67	50.73	50.37	0.05%	11,110
Apr 16, 2026	50.65	50.70	50.65	50.70	50.35	-0.01%	18,476
Apr 15, 2026	50.70	50.71	50.68	50.71	50.35	0.04%	5,928
Apr 14, 2026	50.69	50.70	50.68	50.69	50.33	0.04%	29,261
Apr 13, 2026	50.65	50.68	50.64	50.67	50.31	0.03%	10,159
Apr 10, 2026	50.64	50.69	50.64	50.65	50.30	0.01%	8,123
Apr 9, 2026	50.65	50.67	50.63	50.65	50.29	0.02%	5,944

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.