Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
78.69
+0.46 (0.59%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.32 | 78.73 | 78.32 | 78.69 | 78.69 | 0.59% | 1,324 |
| Sep 25, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.28% | 84 |
| Sep 24, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.53% | 148 |
| Sep 23, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.79% | 50 |
| Sep 22, 2025 | 78.92 | 79.50 | 78.92 | 79.50 | 79.50 | 0.32% | 978 |
| Sep 19, 2025 | 79.03 | 79.24 | 79.03 | 79.24 | 79.01 | 0.60% | 482 |
| Sep 18, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.53 | 0.63% | 70 |
| Sep 17, 2025 | 78.42 | 78.42 | 78.25 | 78.27 | 78.04 | 0.06% | 1,128 |
| Sep 16, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.99 | -0.20% | 72 |
| Sep 15, 2025 | 78.32 | 78.39 | 78.30 | 78.39 | 78.15 | 0.51% | 1,349 |
| Sep 12, 2025 | 78.07 | 78.13 | 77.99 | 77.99 | 77.76 | -0.25% | 1,422 |
| Sep 11, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.95 | 0.81% | 81 |
| Sep 10, 2025 | 77.62 | 77.64 | 77.56 | 77.56 | 77.33 | -0.35% | 407 |
| Sep 9, 2025 | 77.61 | 77.83 | 77.57 | 77.83 | 77.60 | 0.45% | 463 |
| Sep 8, 2025 | 79.63 | 79.63 | 77.48 | 77.48 | 77.25 | 0.29% | 1,369 |
| Sep 5, 2025 | 77.92 | 77.92 | 77.26 | 77.26 | 77.03 | -0.71% | 242 |
| Sep 4, 2025 | 77.48 | 77.81 | 77.48 | 77.81 | 77.58 | 0.76% | 360 |
| Sep 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.99 | 0.71% | 55 |
| Sep 2, 2025 | 76.89 | 76.89 | 76.17 | 76.68 | 76.45 | -0.70% | 1,449 |
| Aug 29, 2025 | 77.25 | 77.25 | 77.22 | 77.22 | 76.99 | -0.58% | 151 |
| Aug 28, 2025 | 77.50 | 77.68 | 77.50 | 77.67 | 77.43 | 0.30% | 230 |
| Aug 27, 2025 | 77.37 | 77.43 | 77.37 | 77.43 | 77.20 | 0.37% | 222 |
| Aug 26, 2025 | 76.97 | 77.15 | 76.97 | 77.15 | 76.91 | 0.36% | 362 |
| Aug 25, 2025 | 77.40 | 77.40 | 76.87 | 76.87 | 76.64 | -0.27% | 382 |
| Aug 22, 2025 | 77.21 | 77.21 | 77.08 | 77.08 | 76.84 | 1.31% | 198 |
| Aug 21, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.85 | -0.32% | 87 |
| Aug 20, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.09 | -0.18% | 162 |
| Aug 19, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.23 | -0.53% | 183 |
| Aug 18, 2025 | 76.72 | 76.86 | 76.72 | 76.86 | 76.63 | 0.17% | 328 |
| Aug 15, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.50 | -0.22% | 13 |
| Aug 14, 2025 | 76.72 | 76.90 | 76.72 | 76.90 | 76.67 | 0.15% | 338 |
| Aug 13, 2025 | 76.70 | 76.79 | 76.58 | 76.79 | 76.56 | 0.50% | 349 |
| Aug 12, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.18 | 1.15% | 32 |
| Aug 11, 2025 | 75.91 | 75.91 | 75.54 | 75.54 | 75.31 | -0.41% | 683 |
| Aug 8, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.63 | 0.89% | 8 |
| Aug 7, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 74.96 | -0.54% | 11 |
| Aug 6, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.36 | 0.63% | 136 |
| Aug 5, 2025 | 75.33 | 75.33 | 75.12 | 75.12 | 74.89 | -0.67% | 100,255 |
| Aug 4, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.39 | 1.42% | 35 |
| Aug 1, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.34 | -1.45% | 149 |
| Jul 31, 2025 | 76.49 | 76.49 | 75.66 | 75.66 | 75.43 | -0.89% | 224 |
| Jul 30, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.11 | -0.04% | 113 |
| Jul 29, 2025 | 76.61 | 76.61 | 76.37 | 76.37 | 76.14 | -0.45% | 1,031 |
| Jul 28, 2025 | 76.63 | 76.72 | 76.63 | 76.72 | 76.49 | -0.11% | 405 |
| Jul 25, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.57 | 0.24% | 19 |
| Jul 24, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.39 | 0.33% | 49 |
| Jul 23, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.14 | 0.56% | 9 |
| Jul 22, 2025 | 75.81 | 75.94 | 75.81 | 75.94 | 75.71 | 0.16% | 202 |
| Jul 21, 2025 | 76.09 | 76.09 | 75.82 | 75.82 | 75.60 | 0.16% | 510 |
| Jul 18, 2025 | 75.76 | 75.76 | 75.70 | 75.70 | 75.48 | -0.06% | 138 |