Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
68.73
+0.40 (0.58%)
Dec 23, 2024, 3:28 PM EST - Market closed
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.69% | 16 |
| Dec 23, 2024 | 68.57 | 68.73 | 68.57 | 68.73 | 68.73 | 0.27% | 381 |
| Dec 20, 2024 | 68.82 | 68.82 | 68.54 | 68.54 | 68.33 | 1.12% | 353 |
| Dec 19, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.58 | -0.15% | 129 |
| Dec 18, 2024 | 67.99 | 68.05 | 67.88 | 67.88 | 67.68 | -2.63% | 1,080 |
| Dec 17, 2024 | 69.81 | 69.86 | 69.57 | 69.72 | 69.51 | -0.47% | 3,471 |
| Dec 16, 2024 | 70.05 | 70.05 | 70.02 | 70.05 | 69.84 | -0.21% | 567 |
| Dec 13, 2024 | 70.05 | 70.20 | 70.05 | 70.20 | 69.98 | -0.55% | 301 |
| Dec 12, 2024 | 70.77 | 70.77 | 70.59 | 70.59 | 70.37 | -0.42% | 3,656 |
| Dec 11, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.66 | 0.43% | 10 |
| Dec 10, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.36 | -0.76% | 4 |
| Dec 9, 2024 | 71.26 | 71.26 | 71.12 | 71.12 | 70.90 | -0.62% | 757 |
| Dec 6, 2024 | 71.65 | 71.68 | 71.56 | 71.56 | 71.34 | 0.05% | 478 |
| Dec 5, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.30 | -0.34% | 1 |
| Dec 4, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.55 | 0.72% | 64 |
| Dec 3, 2024 | 71.12 | 71.26 | 71.12 | 71.26 | 71.04 | -0.08% | 122 |
| Dec 2, 2024 | 71.27 | 71.34 | 71.27 | 71.32 | 71.10 | 0.07% | 983 |
| Nov 29, 2024 | 71.45 | 71.45 | 71.26 | 71.26 | 71.04 | 0.51% | 1,029 |
| Nov 27, 2024 | 70.87 | 70.93 | 70.87 | 70.90 | 70.69 | -0.41% | 12,704 |
| Nov 26, 2024 | 71.08 | 71.22 | 71.08 | 71.20 | 70.98 | 0.34% | 587 |
| Nov 25, 2024 | 70.91 | 70.97 | 70.89 | 70.96 | 70.74 | 0.64% | 7,419 |
| Nov 22, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | 0.62% | 163 |
| Nov 21, 2024 | 70.21 | 70.23 | 70.07 | 70.07 | 69.86 | 1.15% | 816 |
| Nov 20, 2024 | 68.80 | 69.31 | 68.80 | 69.27 | 69.06 | 0.16% | 1,089 |
| Nov 19, 2024 | 68.98 | 69.17 | 68.98 | 69.16 | 68.95 | 0.22% | 786 |
| Nov 18, 2024 | 69.03 | 69.10 | 69.01 | 69.01 | 68.80 | 0.08% | 5,582 |
| Nov 15, 2024 | 68.95 | 68.96 | 68.95 | 68.96 | 68.74 | -1.36% | 11,988 |
| Nov 14, 2024 | 70.12 | 70.12 | 69.91 | 69.91 | 69.70 | -0.40% | 564 |
| Nov 13, 2024 | 70.48 | 70.48 | 70.19 | 70.19 | 69.97 | 0.14% | 1,005 |
| Nov 12, 2024 | 70.20 | 70.20 | 70.09 | 70.09 | 69.88 | -0.23% | 366 |
| Nov 11, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.04 | 0.12% | 14 |
| Nov 8, 2024 | 70.20 | 70.29 | 70.17 | 70.17 | 69.96 | 0.38% | 2,554 |
| Nov 7, 2024 | 69.92 | 69.92 | 69.90 | 69.90 | 69.69 | 0.57% | 219 |
| Nov 6, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | 2.20% | 20 |
| Nov 5, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 67.80 | 1.12% | 30 |
| Nov 4, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.05 | 0.03% | 5 |
| Nov 1, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.03 | 0.10% | 91 |
| Oct 31, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 66.96 | -1.87% | 60 |
| Oct 30, 2024 | 68.67 | 68.67 | 68.45 | 68.45 | 68.24 | -0.49% | 137 |
| Oct 29, 2024 | 68.87 | 68.87 | 68.79 | 68.79 | 68.58 | -0.04% | 360 |
| Oct 28, 2024 | 68.83 | 68.94 | 68.81 | 68.81 | 68.60 | 0.41% | 1,234 |
| Oct 25, 2024 | 69.17 | 69.17 | 68.53 | 68.53 | 68.32 | -0.23% | 1,246 |
| Oct 24, 2024 | 68.81 | 68.81 | 68.69 | 68.69 | 68.48 | -0.03% | 141 |
| Oct 23, 2024 | 68.85 | 68.85 | 68.71 | 68.71 | 68.50 | -0.80% | 121 |
| Oct 22, 2024 | 68.99 | 69.27 | 68.99 | 69.27 | 69.05 | -0.09% | 412 |
| Oct 21, 2024 | 69.62 | 69.62 | 69.33 | 69.33 | 69.12 | -0.46% | 784 |
| Oct 18, 2024 | 69.43 | 69.68 | 69.43 | 69.65 | 69.44 | 0.46% | 351 |
| Oct 17, 2024 | 69.47 | 69.47 | 69.33 | 69.33 | 69.12 | -0.03% | 305 |
| Oct 16, 2024 | 69.14 | 69.36 | 69.14 | 69.35 | 69.14 | 0.48% | 411 |
| Oct 15, 2024 | 69.76 | 69.76 | 69.02 | 69.02 | 68.81 | -0.64% | 2,107 |
| Oct 14, 2024 | 69.18 | 69.47 | 69.18 | 69.47 | 69.26 | 0.90% | 361 |
| Oct 11, 2024 | 68.77 | 68.85 | 68.77 | 68.85 | 68.64 | 0.68% | 133 |
| Oct 10, 2024 | 68.44 | 68.44 | 68.33 | 68.38 | 68.17 | -0.28% | 1,735 |
| Oct 9, 2024 | 68.21 | 68.57 | 68.21 | 68.57 | 68.36 | 0.74% | 141 |
| Oct 8, 2024 | 67.58 | 68.07 | 67.58 | 68.07 | 67.86 | 1.12% | 209 |
| Oct 7, 2024 | 67.59 | 67.59 | 67.31 | 67.31 | 67.10 | -0.81% | 173 |
| Oct 4, 2024 | 67.64 | 67.86 | 67.55 | 67.86 | 67.66 | 0.71% | 1,682 |
| Oct 3, 2024 | 67.38 | 67.39 | 67.38 | 67.39 | 67.18 | -0.23% | 111 |
| Oct 2, 2024 | 67.47 | 67.58 | 67.47 | 67.54 | 67.33 | -0.04% | 1,053 |
| Oct 1, 2024 | 67.37 | 67.56 | 67.37 | 67.56 | 67.36 | -1.16% | 125 |
| Sep 30, 2024 | 67.93 | 68.36 | 67.80 | 68.36 | 68.15 | 0.32% | 695 |
| Sep 27, 2024 | 68.41 | 68.41 | 68.13 | 68.14 | 67.93 | -0.23% | 2,941 |
| Sep 26, 2024 | 68.27 | 68.30 | 68.27 | 68.30 | 68.09 | 0.77% | 192 |
| Sep 25, 2024 | 67.93 | 67.93 | 67.77 | 67.77 | 67.56 | -0.24% | 256 |
| Sep 24, 2024 | 67.65 | 67.93 | 67.65 | 67.93 | 67.73 | 0.26% | 334 |
| Sep 23, 2024 | 67.79 | 67.79 | 67.63 | 67.76 | 67.55 | -0.15% | 877 |
| Sep 20, 2024 | 67.87 | 67.87 | 67.85 | 67.85 | 67.49 | -0.42% | 120 |
| Sep 19, 2024 | 68.17 | 68.17 | 68.14 | 68.14 | 67.78 | 1.63% | 143 |
| Sep 18, 2024 | 67.16 | 67.17 | 67.05 | 67.05 | 66.69 | -0.17% | 2,258 |
| Sep 17, 2024 | 67.42 | 67.42 | 67.10 | 67.16 | 66.80 | - | 301 |
| Sep 16, 2024 | 67.16 | 67.16 | 66.97 | 67.16 | 66.80 | 0.28% | 481 |
| Sep 13, 2024 | 66.93 | 66.98 | 66.93 | 66.97 | 66.61 | 0.70% | 294 |
| Sep 12, 2024 | 66.02 | 66.59 | 66.02 | 66.51 | 66.15 | 0.59% | 410 |
| Sep 11, 2024 | 64.56 | 66.12 | 64.56 | 66.12 | 65.76 | 0.98% | 2,990 |
| Sep 10, 2024 | 65.04 | 65.48 | 65.04 | 65.48 | 65.12 | 0.32% | 1,707 |
| Sep 9, 2024 | 65.35 | 65.35 | 65.27 | 65.27 | 64.92 | 1.07% | 122 |
| Sep 6, 2024 | 65.49 | 65.49 | 64.58 | 64.58 | 64.23 | -1.19% | 502 |
| Sep 5, 2024 | 65.32 | 65.35 | 65.32 | 65.35 | 65.00 | -0.59% | 121 |
| Sep 4, 2024 | 65.89 | 65.89 | 65.74 | 65.74 | 65.39 | -0.19% | 130 |
| Sep 3, 2024 | 66.83 | 66.83 | 65.87 | 65.87 | 65.51 | -2.07% | 720 |
| Aug 30, 2024 | 67.03 | 67.26 | 67.03 | 67.26 | 66.90 | 0.90% | 126 |
| Aug 29, 2024 | 67.24 | 67.24 | 66.65 | 66.65 | 66.30 | -0.09% | 860 |
| Aug 28, 2024 | 66.67 | 66.71 | 66.67 | 66.71 | 66.36 | -0.43% | 126 |
| Aug 27, 2024 | 67.00 | 67.02 | 66.84 | 67.00 | 66.64 | 0.22% | 2,264 |
| Aug 26, 2024 | 67.26 | 67.26 | 66.85 | 66.85 | 66.49 | -0.23% | 544 |
| Aug 23, 2024 | 66.91 | 67.00 | 66.81 | 67.00 | 66.64 | 1.32% | 501 |
| Aug 22, 2024 | 66.72 | 66.72 | 66.13 | 66.13 | 65.77 | -0.91% | 385 |
| Aug 21, 2024 | 66.56 | 66.74 | 66.56 | 66.74 | 66.38 | 0.55% | 183 |
| Aug 20, 2024 | 66.27 | 66.42 | 66.16 | 66.37 | 66.01 | 0.02% | 11,517 |
| Aug 19, 2024 | 65.99 | 66.35 | 65.95 | 66.35 | 66.00 | 0.84% | 4,872 |
| Aug 16, 2024 | 65.67 | 65.80 | 65.67 | 65.80 | 65.45 | 0.27% | 299 |
| Aug 15, 2024 | 65.43 | 65.76 | 65.43 | 65.63 | 65.28 | 1.39% | 8,633 |
| Aug 14, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.38 | 0.69% | 110 |
| Aug 13, 2024 | 63.69 | 64.29 | 63.69 | 64.29 | 63.95 | 1.90% | 6,693 |
| Aug 12, 2024 | 63.28 | 63.28 | 63.09 | 63.09 | 62.75 | -0.21% | 4,906 |
| Aug 9, 2024 | 62.99 | 63.22 | 62.99 | 63.22 | 62.89 | 0.53% | 145 |
| Aug 8, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.55 | 2.49% | 508 |
| Aug 7, 2024 | 62.64 | 62.64 | 61.36 | 61.36 | 61.03 | -1.10% | 10,871 |
| Aug 6, 2024 | 62.30 | 62.32 | 62.05 | 62.05 | 61.71 | 1.29% | 914 |
| Aug 5, 2024 | 61.68 | 62.06 | 61.25 | 61.25 | 60.93 | -3.16% | 5,845 |