Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
59.44
+0.21 (0.35%)
At close: May 13, 2025, 4:00 PM
59.44
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 59.49 | 59.62 | 59.44 | 59.44 | 59.44 | 0.36% | 1,922 |
| May 12, 2025 | 58.98 | 59.23 | 58.97 | 59.23 | 59.23 | 3.15% | 1,566 |
| May 9, 2025 | 57.84 | 57.84 | 57.26 | 57.42 | 57.42 | -0.10% | 3,131 |
| May 8, 2025 | 57.07 | 57.82 | 57.07 | 57.48 | 57.48 | 1.26% | 11,949 |
| May 7, 2025 | 56.80 | 56.91 | 56.54 | 56.77 | 56.77 | 0.52% | 5,183 |
| May 6, 2025 | 56.30 | 56.81 | 56.30 | 56.47 | 56.47 | -0.77% | 2,397 |
| May 5, 2025 | 57.24 | 57.24 | 56.91 | 56.91 | 56.91 | -0.19% | 4,924 |
| May 2, 2025 | 56.62 | 57.05 | 56.62 | 57.02 | 57.02 | 1.86% | 4,270 |
| May 1, 2025 | 56.20 | 56.22 | 55.98 | 55.98 | 55.98 | 0.10% | 1,661 |
| Apr 30, 2025 | 55.21 | 55.92 | 54.70 | 55.92 | 55.92 | 0.36% | 23,767 |
| Apr 29, 2025 | 55.27 | 55.90 | 55.27 | 55.73 | 55.73 | 0.61% | 6,649 |
| Apr 28, 2025 | 55.31 | 55.39 | 55.10 | 55.39 | 55.39 | 0.42% | 11,296 |
| Apr 25, 2025 | 55.28 | 55.28 | 54.87 | 55.16 | 55.16 | -0.21% | 4,311 |
| Apr 24, 2025 | 54.88 | 55.45 | 54.88 | 55.28 | 55.28 | 1.93% | 7,814 |
| Apr 23, 2025 | 55.17 | 55.46 | 54.15 | 54.23 | 54.23 | 1.26% | 7,892 |
| Apr 22, 2025 | 53.11 | 53.69 | 53.10 | 53.56 | 53.56 | 2.77% | 3,523 |
| Apr 21, 2025 | 52.90 | 52.90 | 51.74 | 52.11 | 52.11 | -2.31% | 20,292 |
| Apr 17, 2025 | 53.30 | 53.68 | 53.30 | 53.34 | 53.34 | 1.09% | 12,034 |
| Apr 16, 2025 | 53.78 | 53.78 | 52.57 | 52.77 | 52.77 | -1.70% | 13,275 |
| Apr 15, 2025 | 53.69 | 54.03 | 53.64 | 53.68 | 53.68 | -0.28% | 15,207 |
| Apr 14, 2025 | 53.42 | 54.01 | 53.42 | 53.83 | 53.83 | 1.27% | 4,987 |
| Apr 11, 2025 | 51.87 | 53.19 | 51.59 | 53.16 | 53.16 | 1.47% | 6,546 |
| Apr 10, 2025 | 53.00 | 53.00 | 51.32 | 52.39 | 52.39 | -3.62% | 6,589 |
| Apr 9, 2025 | 50.12 | 54.39 | 49.40 | 54.35 | 54.35 | 10.00% | 3,977 |
| Apr 8, 2025 | 52.78 | 52.78 | 49.41 | 49.41 | 49.41 | -3.32% | 9,215 |
| Apr 7, 2025 | 49.43 | 51.41 | 49.43 | 51.11 | 51.11 | -0.88% | 6,759 |
| Apr 4, 2025 | 52.99 | 53.15 | 51.48 | 51.56 | 51.56 | -5.41% | 11,633 |
| Apr 3, 2025 | 55.44 | 55.44 | 54.51 | 54.51 | 54.51 | -5.28% | 2,098 |
| Apr 2, 2025 | 56.28 | 57.66 | 56.28 | 57.55 | 57.55 | 1.20% | 4,308 |
| Apr 1, 2025 | 56.45 | 56.93 | 56.16 | 56.87 | 56.87 | 0.25% | 8,886 |
| Mar 31, 2025 | 57.50 | 57.54 | 55.78 | 56.72 | 56.72 | 0.41% | 11,772 |
| Mar 28, 2025 | 57.03 | 57.03 | 56.31 | 56.49 | 56.49 | -1.56% | 3,924 |
| Mar 27, 2025 | 57.49 | 57.63 | 57.29 | 57.39 | 57.39 | -0.57% | 3,513 |
| Mar 26, 2025 | 57.62 | 57.72 | 57.62 | 57.72 | 57.72 | -0.53% | 780 |
| Mar 25, 2025 | 58.05 | 58.19 | 57.99 | 58.03 | 58.03 | -0.24% | 2,195 |
| Mar 24, 2025 | 57.83 | 58.17 | 57.83 | 58.17 | 58.17 | 1.73% | 2,972 |
| Mar 21, 2025 | 56.78 | 57.24 | 56.67 | 57.18 | 57.00 | -0.02% | 7,036 |
| Mar 20, 2025 | 57.24 | 57.79 | 57.19 | 57.19 | 57.01 | -0.75% | 6,629 |
| Mar 19, 2025 | 57.46 | 57.90 | 57.46 | 57.62 | 57.44 | 1.03% | 3,914 |
| Mar 18, 2025 | 57.30 | 57.30 | 56.87 | 57.03 | 56.85 | -0.78% | 3,806 |
| Mar 17, 2025 | 56.53 | 57.68 | 56.53 | 57.48 | 57.30 | 1.36% | 44,893 |
| Mar 14, 2025 | 55.79 | 56.71 | 55.79 | 56.71 | 56.53 | 2.29% | 13,838 |
| Mar 13, 2025 | 56.12 | 56.12 | 55.33 | 55.44 | 55.27 | -1.44% | 8,097 |
| Mar 12, 2025 | 56.61 | 56.66 | 56.10 | 56.25 | 56.07 | -0.42% | 10,396 |
| Mar 11, 2025 | 56.91 | 56.91 | 56.38 | 56.49 | 56.31 | -1.14% | 12,706 |
| Mar 10, 2025 | 57.85 | 57.85 | 56.71 | 57.14 | 56.96 | -2.13% | 5,074 |
| Mar 7, 2025 | 57.71 | 58.44 | 57.23 | 58.39 | 58.20 | 0.82% | 4,328 |
| Mar 6, 2025 | 58.50 | 58.50 | 57.92 | 57.92 | 57.73 | -1.60% | 2,977 |
| Mar 5, 2025 | 58.53 | 58.86 | 58.24 | 58.86 | 58.67 | 0.90% | 3,212 |
| Mar 4, 2025 | 57.95 | 58.97 | 57.95 | 58.33 | 58.15 | -1.44% | 2,974 |