Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
68.53
-0.16 (-0.23%)
Oct 25, 2024, 3:40 PM EDT - Market closed
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 68.81 | 68.81 | 68.69 | 68.69 | 68.69 | -0.03% | 141 |
| Oct 23, 2024 | 68.85 | 68.85 | 68.71 | 68.71 | 68.71 | -0.80% | 121 |
| Oct 22, 2024 | 68.99 | 69.27 | 68.99 | 69.27 | 69.27 | -0.09% | 412 |
| Oct 21, 2024 | 69.62 | 69.62 | 69.33 | 69.33 | 69.33 | -0.46% | 784 |
| Oct 18, 2024 | 69.43 | 69.68 | 69.43 | 69.65 | 69.65 | 0.46% | 351 |
| Oct 17, 2024 | 69.47 | 69.47 | 69.33 | 69.33 | 69.33 | -0.03% | 305 |
| Oct 16, 2024 | 69.14 | 69.36 | 69.14 | 69.35 | 69.35 | 0.48% | 411 |
| Oct 15, 2024 | 69.76 | 69.76 | 69.02 | 69.02 | 69.02 | -0.64% | 2,107 |
| Oct 14, 2024 | 69.18 | 69.47 | 69.18 | 69.47 | 69.47 | 0.90% | 361 |
| Oct 11, 2024 | 68.77 | 68.85 | 68.77 | 68.85 | 68.85 | 0.68% | 133 |
| Oct 10, 2024 | 68.44 | 68.44 | 68.33 | 68.38 | 68.38 | -0.28% | 1,735 |
| Oct 9, 2024 | 68.21 | 68.57 | 68.21 | 68.57 | 68.57 | 0.74% | 141 |
| Oct 8, 2024 | 67.58 | 68.07 | 67.58 | 68.07 | 68.07 | 1.12% | 209 |
| Oct 7, 2024 | 67.59 | 67.59 | 67.31 | 67.31 | 67.31 | -0.81% | 173 |
| Oct 4, 2024 | 67.64 | 67.86 | 67.55 | 67.86 | 67.86 | 0.71% | 1,682 |
| Oct 3, 2024 | 67.38 | 67.39 | 67.38 | 67.39 | 67.39 | -0.23% | 111 |
| Oct 2, 2024 | 67.47 | 67.58 | 67.47 | 67.54 | 67.54 | -0.04% | 1,053 |
| Oct 1, 2024 | 67.37 | 67.56 | 67.37 | 67.56 | 67.56 | -1.16% | 125 |
| Sep 30, 2024 | 67.93 | 68.36 | 67.80 | 68.36 | 68.36 | 0.32% | 695 |
| Sep 27, 2024 | 68.41 | 68.41 | 68.13 | 68.14 | 68.14 | -0.23% | 2,941 |
| Sep 26, 2024 | 68.27 | 68.30 | 68.27 | 68.30 | 68.30 | 0.77% | 192 |
| Sep 25, 2024 | 67.93 | 67.93 | 67.77 | 67.77 | 67.77 | -0.24% | 256 |
| Sep 24, 2024 | 67.65 | 67.93 | 67.65 | 67.93 | 67.93 | 0.26% | 334 |
| Sep 23, 2024 | 67.79 | 67.79 | 67.63 | 67.76 | 67.76 | -0.15% | 877 |
| Sep 20, 2024 | 67.87 | 67.87 | 67.85 | 67.85 | 67.70 | -0.42% | 120 |
| Sep 19, 2024 | 68.17 | 68.17 | 68.14 | 68.14 | 67.98 | 1.63% | 143 |
| Sep 18, 2024 | 67.16 | 67.17 | 67.05 | 67.05 | 66.89 | -0.17% | 2,258 |
| Sep 17, 2024 | 67.42 | 67.42 | 67.10 | 67.16 | 67.01 | - | 301 |
| Sep 16, 2024 | 67.16 | 67.16 | 66.97 | 67.16 | 67.00 | 0.28% | 481 |
| Sep 13, 2024 | 66.93 | 66.98 | 66.93 | 66.97 | 66.82 | 0.70% | 294 |
| Sep 12, 2024 | 66.02 | 66.59 | 66.02 | 66.51 | 66.35 | 0.59% | 410 |
| Sep 11, 2024 | 64.56 | 66.12 | 64.56 | 66.12 | 65.97 | 0.98% | 2,990 |
| Sep 10, 2024 | 65.04 | 65.48 | 65.04 | 65.48 | 65.32 | 0.32% | 1,707 |
| Sep 9, 2024 | 65.35 | 65.35 | 65.27 | 65.27 | 65.12 | 1.07% | 122 |
| Sep 6, 2024 | 65.49 | 65.49 | 64.58 | 64.58 | 64.43 | -1.19% | 502 |
| Sep 5, 2024 | 65.32 | 65.35 | 65.32 | 65.35 | 65.20 | -0.59% | 121 |
| Sep 4, 2024 | 65.89 | 65.89 | 65.74 | 65.74 | 65.59 | -0.19% | 130 |
| Sep 3, 2024 | 66.83 | 66.83 | 65.87 | 65.87 | 65.71 | -2.07% | 720 |
| Aug 30, 2024 | 67.03 | 67.26 | 67.03 | 67.26 | 67.10 | 0.90% | 126 |
| Aug 29, 2024 | 67.24 | 67.24 | 66.65 | 66.65 | 66.50 | -0.09% | 860 |
| Aug 28, 2024 | 66.67 | 66.71 | 66.67 | 66.71 | 66.56 | -0.43% | 126 |
| Aug 27, 2024 | 67.00 | 67.02 | 66.84 | 67.00 | 66.85 | 0.22% | 2,264 |
| Aug 26, 2024 | 67.26 | 67.26 | 66.85 | 66.85 | 66.70 | -0.23% | 544 |
| Aug 23, 2024 | 66.91 | 67.00 | 66.81 | 67.00 | 66.85 | 1.32% | 501 |
| Aug 22, 2024 | 66.72 | 66.72 | 66.13 | 66.13 | 65.98 | -0.91% | 385 |
| Aug 21, 2024 | 66.56 | 66.74 | 66.56 | 66.74 | 66.58 | 0.55% | 183 |
| Aug 20, 2024 | 66.27 | 66.42 | 66.16 | 66.37 | 66.22 | 0.02% | 11,517 |
| Aug 19, 2024 | 65.99 | 66.35 | 65.95 | 66.35 | 66.20 | 0.84% | 4,872 |
| Aug 16, 2024 | 65.67 | 65.80 | 65.67 | 65.80 | 65.65 | 0.27% | 299 |
| Aug 15, 2024 | 65.43 | 65.76 | 65.43 | 65.63 | 65.48 | 1.39% | 8,633 |
| Aug 14, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.58 | 0.69% | 110 |
| Aug 13, 2024 | 63.69 | 64.29 | 63.69 | 64.29 | 64.14 | 1.90% | 6,693 |
| Aug 12, 2024 | 63.28 | 63.28 | 63.09 | 63.09 | 62.95 | -0.21% | 4,906 |
| Aug 9, 2024 | 62.99 | 63.22 | 62.99 | 63.22 | 63.08 | 0.53% | 145 |
| Aug 8, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.74 | 2.49% | 508 |
| Aug 7, 2024 | 62.64 | 62.64 | 61.36 | 61.36 | 61.22 | -1.10% | 10,871 |
| Aug 6, 2024 | 62.30 | 62.32 | 62.05 | 62.05 | 61.90 | 1.29% | 914 |
| Aug 5, 2024 | 61.68 | 62.06 | 61.25 | 61.25 | 61.11 | -3.16% | 5,845 |
| Aug 2, 2024 | 62.76 | 63.25 | 62.76 | 63.25 | 63.11 | -1.79% | 111 |
| Aug 1, 2024 | 64.05 | 64.40 | 64.02 | 64.40 | 64.25 | -1.38% | 5,526 |
| Jul 31, 2024 | 65.18 | 65.38 | 65.18 | 65.30 | 65.15 | 1.11% | 3,387 |
| Jul 30, 2024 | 65.18 | 65.18 | 64.36 | 64.59 | 64.44 | -1.08% | 3,237 |
| Jul 29, 2024 | 64.85 | 65.29 | 64.80 | 65.29 | 65.14 | 0.48% | 7,320 |
| Jul 26, 2024 | 64.82 | 65.26 | 64.78 | 64.98 | 64.83 | 1.12% | 10,581 |
| Jul 25, 2024 | 64.49 | 65.14 | 64.26 | 64.26 | 64.11 | -0.13% | 4,423 |
| Jul 24, 2024 | 64.96 | 64.96 | 64.34 | 64.34 | 64.19 | -2.13% | 6,531 |
| Jul 23, 2024 | 65.90 | 65.99 | 65.74 | 65.74 | 65.59 | -0.15% | 1,427 |
| Jul 22, 2024 | 65.64 | 66.15 | 65.49 | 65.84 | 65.69 | 1.12% | 56,947 |
| Jul 19, 2024 | 65.63 | 65.63 | 65.06 | 65.11 | 64.96 | -0.80% | 3,994 |
| Jul 18, 2024 | 65.94 | 65.94 | 65.63 | 65.64 | 65.48 | -0.94% | 7,080 |
| Jul 17, 2024 | 66.38 | 66.38 | 66.26 | 66.26 | 66.11 | -1.12% | 152,839 |
| Jul 16, 2024 | 66.98 | 67.05 | 66.98 | 67.01 | 66.86 | 0.78% | 309 |
| Jul 15, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.34 | 0.43% | 11 |
| Jul 12, 2024 | 66.20 | 66.67 | 66.20 | 66.21 | 66.06 | 0.75% | 5,704 |
| Jul 11, 2024 | 65.73 | 65.73 | 65.72 | 65.72 | 65.57 | 0.01% | 212 |
| Jul 10, 2024 | 65.50 | 65.71 | 65.50 | 65.71 | 65.56 | 1.05% | 234 |
| Jul 9, 2024 | 64.95 | 65.03 | 64.95 | 65.02 | 64.87 | 0.06% | 555 |
| Jul 8, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.84 | 0.18% | 5 |
| Jul 5, 2024 | 64.75 | 64.87 | 64.72 | 64.87 | 64.72 | 0.23% | 946 |
| Jul 3, 2024 | 64.57 | 64.72 | 64.57 | 64.72 | 64.58 | 0.45% | 1,155 |
| Jul 2, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.29 | 0.35% | 37 |
| Jul 1, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.06 | -0.01% | 49 |
| Jun 28, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.07 | -0.18% | 54 |
| Jun 27, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.18 | -0.07% | 21 |
| Jun 26, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.23 | -0.09% | 7 |
| Jun 25, 2024 | 64.35 | 64.43 | 64.34 | 64.43 | 64.29 | 0.05% | 1,005 |
| Jun 24, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.26 | -0.41% | 125 |
| Jun 21, 2024 | 64.70 | 64.70 | 64.59 | 64.67 | 64.32 | -0.05% | 710 |
| Jun 20, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.35 | -0.20% | 8 |
| Jun 18, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.49 | 0.51% | 58 |
| Jun 17, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.16 | 0.80% | 13 |
| Jun 14, 2024 | 63.76 | 64.00 | 63.76 | 64.00 | 63.65 | -0.24% | 792 |
| Jun 13, 2024 | 64.16 | 64.16 | 64.15 | 64.16 | 63.81 | 0.07% | 292 |
| Jun 12, 2024 | 64.24 | 64.30 | 64.11 | 64.11 | 63.76 | 0.97% | 309 |
| Jun 11, 2024 | 63.47 | 63.49 | 63.46 | 63.49 | 63.14 | 0.33% | 527 |
| Jun 10, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.94 | 0.19% | 28 |
| Jun 7, 2024 | 63.27 | 63.29 | 63.17 | 63.17 | 62.82 | -0.02% | 1,953 |
| Jun 6, 2024 | 63.17 | 63.18 | 63.17 | 63.18 | 62.83 | -0.24% | 459 |
| Jun 5, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 62.99 | 1.13% | 3 |
| Jun 4, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.28 | 0.12% | 9 |