Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
72.95
+0.30 (0.41%)
Jul 25, 2025, 4:00 PM - Market closed
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 72.87 | 72.95 | 72.87 | 72.95 | 72.95 | 0.41% | 107 |
| Jul 24, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.19% | 53 |
| Jul 23, 2025 | 72.58 | 72.63 | 72.51 | 72.51 | 72.51 | 0.90% | 5,897 |
| Jul 22, 2025 | 71.70 | 71.86 | 71.70 | 71.86 | 71.86 | 0.47% | 280 |
| Jul 21, 2025 | 71.98 | 71.98 | 71.52 | 71.52 | 71.52 | -0.21% | 526 |
| Jul 18, 2025 | 71.69 | 71.69 | 71.66 | 71.66 | 71.66 | -0.11% | 169 |
| Jul 17, 2025 | 71.49 | 71.74 | 71.49 | 71.74 | 71.74 | 0.59% | 326 |
| Jul 16, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.38% | 49 |
| Jul 15, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.51% | 3 |
| Jul 14, 2025 | 71.39 | 71.41 | 71.39 | 71.41 | 71.41 | 0.01% | 3,206 |
| Jul 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.64% | 31 |
| Jul 10, 2025 | 71.99 | 71.99 | 71.87 | 71.87 | 71.87 | 0.15% | 469 |
| Jul 9, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.40% | 316 |
| Jul 8, 2025 | 71.40 | 71.47 | 71.40 | 71.47 | 71.47 | 0.15% | 119 |
| Jul 7, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.87% | 59 |
| Jul 3, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.74% | 19 |
| Jul 2, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.49% | 3 |
| Jul 1, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.08% | 11 |
| Jun 30, 2025 | 70.83 | 71.05 | 70.62 | 71.05 | 71.05 | 0.82% | 323 |
| Jun 27, 2025 | 70.36 | 70.47 | 70.36 | 70.47 | 70.47 | 0.45% | 7,140 |
| Jun 26, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.68% | 29 |
| Jun 25, 2025 | 69.67 | 69.69 | 69.67 | 69.69 | 69.69 | -0.25% | 4,099 |
| Jun 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.30% | 77 |
| Jun 23, 2025 | 68.61 | 68.97 | 68.58 | 68.97 | 68.97 | 0.64% | 1,019 |
| Jun 20, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.27 | -0.11% | 9 |
| Jun 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.35 | -0.04% | 11 |
| Jun 17, 2025 | 68.96 | 68.96 | 68.57 | 68.63 | 68.37 | -0.76% | 1,857 |
| Jun 16, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 68.90 | 1.21% | 81 |
| Jun 13, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.08 | -1.56% | 53 |
| Jun 12, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.15 | 0.28% | 7 |
| Jun 11, 2025 | 69.21 | 69.22 | 69.21 | 69.22 | 68.96 | -0.35% | 211 |
| Jun 10, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.20 | 0.29% | 30 |
| Jun 9, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.00 | -0.12% | 332 |
| Jun 6, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.08 | 0.93% | 5 |
| Jun 5, 2025 | 69.13 | 69.13 | 68.70 | 68.70 | 68.45 | -0.20% | 303 |
| Jun 4, 2025 | 68.67 | 69.02 | 68.67 | 68.84 | 68.58 | -0.02% | 1,912 |
| Jun 3, 2025 | 68.31 | 68.86 | 68.31 | 68.86 | 68.60 | 1.01% | 988 |
| Jun 2, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 67.91 | 0.07% | 309 |
| May 30, 2025 | 67.68 | 68.12 | 67.68 | 68.12 | 67.86 | 0.08% | 319 |
| May 29, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 67.81 | 0.24% | 8 |
| May 28, 2025 | 68.56 | 68.56 | 67.90 | 67.90 | 67.65 | -0.62% | 160 |
| May 27, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.07 | 1.97% | 27 |
| May 23, 2025 | 67.05 | 67.06 | 67.01 | 67.01 | 66.76 | -0.78% | 365 |
| May 22, 2025 | 67.53 | 67.85 | 67.53 | 67.53 | 67.28 | -0.14% | 410 |
| May 21, 2025 | 68.46 | 68.46 | 67.63 | 67.63 | 67.38 | -1.87% | 110 |
| May 20, 2025 | 68.84 | 68.92 | 68.84 | 68.92 | 68.66 | -0.31% | 255 |
| May 19, 2025 | 68.63 | 69.14 | 68.63 | 69.14 | 68.88 | 0.08% | 230 |
| May 16, 2025 | 68.66 | 69.09 | 68.66 | 69.09 | 68.83 | 0.81% | 1,383 |
| May 15, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.27 | 0.77% | 199 |
| May 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 67.75 | -0.21% | 9 |