Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
61.90
-3.35 (-5.13%)
At close: Apr 3, 2025, 3:12 PM
62.28
+0.38 (0.62%)
After-hours: Apr 3, 2025, 8:00 PM EDT
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 62.29 | 62.58 | 61.90 | 61.90 | 61.90 | -5.13% | 3,929 |
| 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 |
| Feb 11, 2025 | 69.38 | 69.38 | 69.33 | 69.33 | 69.16 | 0.07% | 172 |
| Feb 10, 2025 | 69.31 | 69.31 | 69.29 | 69.29 | 69.12 | 0.50% | 433 |
| Feb 7, 2025 | 69.37 | 69.37 | 68.88 | 68.94 | 68.77 | -0.68% | 684 |
| Feb 6, 2025 | 69.43 | 69.43 | 69.36 | 69.41 | 69.24 | 0.35% | 223 |
| Feb 5, 2025 | 68.77 | 69.17 | 68.77 | 69.17 | 69.00 | 0.77% | 1,339 |
| Feb 4, 2025 | 68.72 | 68.72 | 68.63 | 68.64 | 68.47 | - | 25,069 |
| Feb 3, 2025 | 67.97 | 68.69 | 67.97 | 68.64 | 68.47 | -0.82% | 491 |
| Jan 31, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.04 | -0.79% | 95 |
| Jan 30, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.59 | 0.21% | 204 |
| Jan 29, 2025 | 69.65 | 69.65 | 69.61 | 69.61 | 69.44 | -0.51% | 414 |
| Jan 28, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.80 | 0.82% | 54 |
| Jan 27, 2025 | 69.24 | 69.41 | 69.24 | 69.41 | 69.23 | -1.07% | 466 |
| Jan 24, 2025 | 70.55 | 70.55 | 70.05 | 70.16 | 69.99 | -0.19% | 4,345 |
| Jan 23, 2025 | 69.81 | 70.30 | 69.81 | 70.30 | 70.12 | 0.54% | 872 |