Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
63.14
+0.68 (1.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.66 | 63.14 | 62.66 | 63.14 | 63.14 | 1.08% | 5,330 |
| Sep 25, 2025 | 62.59 | 62.59 | 62.39 | 62.46 | 62.46 | -0.90% | 2,488 |
| Sep 24, 2025 | 63.04 | 63.04 | 63.00 | 63.03 | 63.03 | -0.51% | 1,687 |
| Sep 23, 2025 | 63.63 | 63.68 | 63.27 | 63.35 | 63.35 | -0.16% | 10,208 |
| Sep 22, 2025 | 63.26 | 63.46 | 63.15 | 63.46 | 63.46 | -0.27% | 1,696 |
| Sep 19, 2025 | 63.73 | 63.78 | 63.46 | 63.63 | 63.40 | -0.44% | 6,956 |
| Sep 18, 2025 | 63.94 | 64.01 | 63.85 | 63.91 | 63.68 | 0.90% | 1,861 |
| Sep 17, 2025 | 63.49 | 63.82 | 63.34 | 63.34 | 63.11 | -0.02% | 2,609 |
| Sep 16, 2025 | 63.45 | 63.45 | 63.19 | 63.35 | 63.12 | -0.31% | 3,725 |
| Sep 15, 2025 | 63.69 | 63.69 | 63.55 | 63.55 | 63.32 | -0.14% | 3,658 |
| Sep 12, 2025 | 64.10 | 64.10 | 63.64 | 63.64 | 63.41 | -0.80% | 1,531 |
| Sep 11, 2025 | 63.95 | 64.15 | 63.95 | 64.15 | 63.92 | 1.58% | 2,269 |
| Sep 10, 2025 | 63.37 | 63.37 | 62.96 | 63.15 | 62.92 | -0.23% | 9,212 |
| Sep 9, 2025 | 63.19 | 63.30 | 63.19 | 63.30 | 63.07 | -0.54% | 2,724 |
| Sep 8, 2025 | 63.70 | 63.70 | 63.15 | 63.64 | 63.41 | 0.09% | 4,580 |
| Sep 5, 2025 | 63.57 | 63.58 | 63.44 | 63.58 | 63.35 | 0.33% | 2,094 |
| Sep 4, 2025 | 62.72 | 63.37 | 62.72 | 63.37 | 63.14 | 1.08% | 1,026 |
| Sep 3, 2025 | 62.63 | 62.69 | 62.47 | 62.69 | 62.46 | -0.07% | 2,406 |
| Sep 2, 2025 | 62.53 | 62.74 | 62.53 | 62.74 | 62.51 | -0.62% | 2,268 |
| Aug 29, 2025 | 63.53 | 63.53 | 63.07 | 63.12 | 62.89 | -0.45% | 641 |
| Aug 28, 2025 | 63.18 | 63.41 | 63.18 | 63.41 | 63.18 | -0.04% | 1,977 |
| Aug 27, 2025 | 63.29 | 63.48 | 63.29 | 63.44 | 63.21 | 0.49% | 13,081 |
| Aug 26, 2025 | 63.25 | 63.33 | 62.98 | 63.13 | 62.90 | 0.07% | 5,244 |
| Aug 25, 2025 | 63.38 | 63.38 | 63.08 | 63.09 | 62.86 | -0.79% | 1,791 |
| Aug 22, 2025 | 63.77 | 63.77 | 63.57 | 63.59 | 63.36 | 2.28% | 4,495 |
| Aug 21, 2025 | 62.19 | 62.28 | 62.17 | 62.17 | 61.95 | -0.28% | 1,793 |
| Aug 20, 2025 | 62.14 | 62.34 | 62.14 | 62.34 | 62.12 | -0.20% | 922 |
| Aug 19, 2025 | 62.60 | 62.85 | 62.37 | 62.47 | 62.24 | 0.32% | 2,365 |
| Aug 18, 2025 | 62.24 | 62.30 | 62.22 | 62.27 | 62.04 | 0.18% | 2,733 |
| Aug 15, 2025 | 62.43 | 62.43 | 62.16 | 62.16 | 61.93 | -0.37% | 2,442 |
| Aug 14, 2025 | 62.29 | 62.39 | 62.17 | 62.39 | 62.16 | -0.95% | 3,150 |
| Aug 13, 2025 | 62.29 | 62.99 | 62.29 | 62.99 | 62.76 | 1.55% | 4,625 |
| Aug 12, 2025 | 61.78 | 62.31 | 61.78 | 62.02 | 61.80 | 1.78% | 2,168 |
| Aug 11, 2025 | 60.98 | 61.06 | 60.94 | 60.94 | 60.72 | -0.48% | 799 |
| Aug 8, 2025 | 61.33 | 61.33 | 61.24 | 61.24 | 61.02 | -0.18% | 1,198 |
| Aug 7, 2025 | 61.73 | 61.73 | 61.20 | 61.35 | 61.13 | -0.10% | 6,665 |
| Aug 6, 2025 | 61.46 | 61.52 | 61.36 | 61.41 | 61.19 | -0.27% | 3,974 |
| Aug 5, 2025 | 61.63 | 61.63 | 61.58 | 61.58 | 61.35 | -0.33% | 517 |
| Aug 4, 2025 | 61.58 | 61.78 | 61.58 | 61.78 | 61.56 | 1.28% | 2,904 |
| Aug 1, 2025 | 60.69 | 61.02 | 60.69 | 61.00 | 60.78 | -1.02% | 6,802 |
| Jul 31, 2025 | 62.23 | 62.23 | 61.63 | 61.63 | 61.40 | -0.98% | 1,782 |
| Jul 30, 2025 | 62.56 | 62.60 | 62.03 | 62.24 | 62.01 | -0.49% | 8,749 |
| Jul 29, 2025 | 62.60 | 62.63 | 62.44 | 62.54 | 62.31 | -0.05% | 2,146 |
| Jul 28, 2025 | 62.78 | 62.80 | 62.54 | 62.57 | 62.34 | -0.48% | 828 |
| Jul 25, 2025 | 62.76 | 62.87 | 62.35 | 62.87 | 62.64 | 0.63% | 3,164 |
| Jul 24, 2025 | 62.70 | 62.70 | 62.48 | 62.48 | 62.25 | -0.31% | 10,370 |
| Jul 23, 2025 | 62.63 | 62.74 | 62.59 | 62.67 | 62.45 | 0.72% | 20,508 |
| Jul 22, 2025 | 61.51 | 62.22 | 61.51 | 62.22 | 62.00 | 1.41% | 3,694 |
| Jul 21, 2025 | 61.78 | 61.78 | 61.36 | 61.36 | 61.13 | -0.38% | 6,862 |
| Jul 18, 2025 | 61.61 | 61.61 | 61.53 | 61.59 | 61.36 | - | 1,014 |