Calvert US Select Equity ETF (CVSE)
73.94
+0.20 (0.28%)
Inactive · Last trade price on Oct 14, 2025
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 74.21 | 74.21 | 73.95 | 73.95 | 73.95 | 0.28% | 51,735 |
| Oct 13, 2025 | 75.10 | 75.10 | 73.64 | 73.74 | 73.74 | 1.16% | 2,595 |
| Oct 10, 2025 | 72.90 | 72.90 | 72.89 | 72.89 | 72.89 | -2.56% | 411 |
| Oct 9, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.54% | 31 |
| Oct 8, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.66% | 11 |
| Oct 7, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.46% | 7 |
| Oct 6, 2025 | 75.00 | 75.07 | 74.99 | 75.07 | 75.07 | 0.36% | 1,993 |
| Oct 3, 2025 | 74.86 | 74.89 | 74.80 | 74.80 | 74.80 | 0.18% | 1,518 |
| Oct 2, 2025 | 74.41 | 74.67 | 74.41 | 74.67 | 74.67 | 0.25% | 61,470 |
| Oct 1, 2025 | 74.54 | 74.54 | 74.48 | 74.48 | 74.48 | 0.26% | 213 |
| Sep 30, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.51% | 106 |
| Sep 29, 2025 | 73.79 | 73.91 | 73.79 | 73.91 | 73.91 | 0.47% | 505 |
| Sep 26, 2025 | 73.54 | 73.56 | 73.54 | 73.56 | 73.56 | 0.74% | 520 |
| Sep 25, 2025 | 72.74 | 73.02 | 72.74 | 73.02 | 73.02 | -0.43% | 120 |
| Sep 24, 2025 | 73.37 | 73.37 | 73.34 | 73.34 | 73.34 | -0.44% | 311 |
| Sep 23, 2025 | 73.88 | 74.16 | 73.63 | 73.66 | 73.66 | -0.68% | 1,896 |
| Sep 22, 2025 | 74.10 | 74.17 | 74.04 | 74.17 | 74.17 | 0.39% | 4,269 |
| Sep 19, 2025 | 73.49 | 73.87 | 73.49 | 73.87 | 73.70 | 0.30% | 1,034 |
| Sep 18, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.48 | 0.73% | 294 |
| Sep 17, 2025 | 73.31 | 73.31 | 73.12 | 73.12 | 72.95 | 0.05% | 136 |
| Sep 16, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.91 | -0.37% | 49 |
| Sep 15, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.18 | 0.04% | 105 |
| Sep 12, 2025 | 73.50 | 73.50 | 73.32 | 73.32 | 73.15 | -0.45% | 279 |
| Sep 11, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.48 | 1.08% | 169 |
| Sep 10, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.69 | -0.32% | 7 |
| Sep 9, 2025 | 73.04 | 73.10 | 73.04 | 73.10 | 72.92 | -0.29% | 197 |
| Sep 8, 2025 | 73.20 | 73.31 | 73.20 | 73.31 | 73.14 | 0.32% | 393 |
| Sep 5, 2025 | 73.01 | 73.07 | 73.01 | 73.07 | 72.90 | -0.57% | 831 |
| Sep 4, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.32 | 0.84% | 67 |
| Sep 3, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.71 | 0.07% | 26 |
| Sep 2, 2025 | 72.63 | 72.83 | 72.63 | 72.83 | 72.66 | -0.62% | 131 |
| Aug 29, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.11 | -0.64% | 11 |
| Aug 28, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.59 | 0.13% | 58 |
| Aug 27, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.49 | 0.33% | 5 |
| Aug 26, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.25 | 0.37% | 10 |
| Aug 25, 2025 | 73.33 | 73.33 | 73.15 | 73.15 | 72.98 | -0.46% | 162 |
| Aug 22, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.32 | 1.45% | 36 |
| Aug 21, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.27 | -0.40% | 132 |
| Aug 20, 2025 | 72.35 | 72.74 | 72.35 | 72.74 | 72.56 | -0.11% | 515 |
| Aug 19, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.64 | -0.22% | 15 |
| Aug 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.81 | 0.09% | 43 |
| Aug 15, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.74 | -0.46% | 16 |
| Aug 14, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.08 | -0.26% | 308 |
| Aug 13, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.27 | 0.83% | 189 |
| Aug 12, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.67 | 1.23% | 161 |
| Aug 11, 2025 | 72.24 | 72.24 | 71.96 | 71.96 | 71.78 | -0.50% | 432 |
| Aug 8, 2025 | 72.33 | 72.33 | 72.32 | 72.32 | 72.14 | 0.80% | 648 |
| Aug 7, 2025 | 71.69 | 71.75 | 71.69 | 71.75 | 71.57 | -0.30% | 1,542 |
| Aug 6, 2025 | 71.89 | 71.96 | 71.89 | 71.96 | 71.79 | 0.20% | 448 |
| Aug 5, 2025 | 71.92 | 72.04 | 71.82 | 71.82 | 71.65 | -0.66% | 886 |