Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
63.14
-0.27 (-0.43%)
Apr 25, 2025, 10:16 AM EDT - Market open
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 2.31% | 146 |
| Apr 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 1.73% | 120 |
| Apr 22, 2025 | 60.24 | 60.97 | 60.24 | 60.93 | 60.93 | 2.50% | 168,798 |
| Apr 21, 2025 | 59.80 | 59.80 | 58.80 | 59.45 | 59.45 | -2.10% | 4,316 |
| Apr 17, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.50% | 196 |
| Apr 16, 2025 | 61.30 | 61.30 | 60.42 | 60.42 | 60.42 | -2.15% | 789 |
| Apr 15, 2025 | 61.69 | 61.75 | 61.69 | 61.75 | 61.75 | 0.02% | 658 |
| Apr 14, 2025 | 61.95 | 61.95 | 61.74 | 61.74 | 61.74 | 1.26% | 308 |
| Apr 11, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 1.48% | 411 |
| Apr 10, 2025 | 60.56 | 60.56 | 60.08 | 60.08 | 60.08 | -3.59% | 3,025 |
| Apr 9, 2025 | 58.51 | 62.40 | 58.51 | 62.32 | 62.32 | 9.54% | 1,553 |
| Apr 8, 2025 | 59.66 | 59.66 | 56.89 | 56.89 | 56.89 | -1.87% | 2,485 |
| Apr 7, 2025 | 58.68 | 59.82 | 57.06 | 57.97 | 57.97 | -0.50% | 81,809 |
| Apr 4, 2025 | 60.01 | 60.01 | 58.26 | 58.26 | 58.26 | -5.87% | 4,794 |
| Apr 3, 2025 | 62.29 | 62.58 | 61.90 | 61.90 | 61.90 | -5.13% | 3,930 |
| Apr 2, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.89% | 154 |
| Apr 1, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.18% | 8 |
| Mar 31, 2025 | 64.24 | 64.55 | 64.17 | 64.55 | 64.55 | 0.75% | 757 |
| Mar 28, 2025 | 64.06 | 64.07 | 64.06 | 64.07 | 64.07 | -1.95% | 501 |
| Mar 27, 2025 | 65.33 | 65.35 | 65.33 | 65.35 | 65.35 | -0.18% | 220 |
| Mar 26, 2025 | 65.98 | 65.98 | 65.47 | 65.47 | 65.47 | -0.95% | 527 |
| Mar 25, 2025 | 66.22 | 66.22 | 66.09 | 66.09 | 66.09 | -0.03% | 144 |
| Mar 24, 2025 | 65.88 | 66.12 | 65.88 | 66.12 | 66.12 | 1.45% | 619 |
| Mar 21, 2025 | 65.01 | 65.17 | 64.95 | 65.17 | 65.01 | -0.16% | 2,349 |
| Mar 20, 2025 | 65.25 | 65.27 | 65.25 | 65.27 | 65.11 | -0.26% | 173 |
| Mar 19, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.29 | 0.88% | 7 |
| Mar 18, 2025 | 64.95 | 64.95 | 64.88 | 64.88 | 64.72 | -0.93% | 168 |
| Mar 17, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.32 | 0.90% | 297 |
| Mar 14, 2025 | 64.62 | 64.90 | 64.62 | 64.90 | 64.74 | 2.26% | 1,137 |
| Mar 13, 2025 | 63.51 | 63.51 | 63.46 | 63.46 | 63.31 | -1.55% | 2,458 |
| Mar 12, 2025 | 64.41 | 64.46 | 64.41 | 64.46 | 64.30 | 0.20% | 2,629 |
| Mar 11, 2025 | 64.70 | 64.70 | 64.33 | 64.33 | 64.17 | -1.04% | 525 |
| Mar 10, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.85 | -2.64% | 88 |
| Mar 7, 2025 | 66.04 | 66.77 | 66.04 | 66.77 | 66.61 | 0.52% | 434 |
| Mar 6, 2025 | 66.40 | 66.42 | 66.34 | 66.42 | 66.26 | -1.68% | 3,270 |
| Mar 5, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.39 | 1.18% | 18 |
| Mar 4, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.61 | -1.23% | 5 |
| Mar 3, 2025 | 69.07 | 69.07 | 67.60 | 67.60 | 67.44 | -1.69% | 1,355 |
| Feb 28, 2025 | 67.65 | 68.77 | 67.65 | 68.77 | 68.60 | 1.35% | 2,149 |
| Feb 27, 2025 | 68.01 | 68.03 | 67.85 | 67.85 | 67.68 | -1.38% | 2,121 |
| Feb 26, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.62 | 0.13% | 17 |
| Feb 25, 2025 | 68.86 | 68.86 | 68.69 | 68.70 | 68.53 | -0.11% | 6,712 |
| Feb 24, 2025 | 69.15 | 69.15 | 68.78 | 68.78 | 68.61 | -0.22% | 1,398 |
| Feb 21, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.76 | -1.65% | 16 |
| Feb 20, 2025 | 70.04 | 70.09 | 70.02 | 70.09 | 69.91 | -0.17% | 3,364 |
| Feb 19, 2025 | 69.94 | 70.21 | 69.94 | 70.21 | 70.03 | 0.33% | 258 |
| Feb 18, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.80 | 0.36% | 26 |
| Feb 14, 2025 | 69.79 | 69.79 | 69.72 | 69.72 | 69.55 | 0.01% | 2,089 |
| Feb 13, 2025 | 69.41 | 69.72 | 69.41 | 69.72 | 69.54 | 1.08% | 502 |
| Feb 12, 2025 | 68.99 | 68.99 | 68.97 | 68.97 | 68.80 | -0.52% | 2,189 |