Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
62.39
-0.60 (-0.95%)
At close: Aug 14, 2025, 4:00 PM
62.39
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.29 | 62.39 | 62.17 | 62.39 | 62.39 | -0.95% | 3,150 |
| Aug 13, 2025 | 62.29 | 62.99 | 62.29 | 62.99 | 62.99 | 1.55% | 4,625 |
| Aug 12, 2025 | 61.78 | 62.31 | 61.78 | 62.02 | 62.02 | 1.78% | 2,168 |
| Aug 11, 2025 | 60.98 | 61.06 | 60.94 | 60.94 | 60.94 | -0.48% | 799 |
| Aug 8, 2025 | 61.33 | 61.33 | 61.24 | 61.24 | 61.24 | -0.18% | 1,198 |
| Aug 7, 2025 | 61.73 | 61.73 | 61.20 | 61.35 | 61.35 | -0.10% | 6,665 |
| Aug 6, 2025 | 61.46 | 61.52 | 61.36 | 61.41 | 61.41 | -0.27% | 3,974 |
| Aug 5, 2025 | 61.63 | 61.63 | 61.58 | 61.58 | 61.58 | -0.33% | 517 |
| Aug 4, 2025 | 61.58 | 61.78 | 61.58 | 61.78 | 61.78 | 1.28% | 2,904 |
| Aug 1, 2025 | 60.69 | 61.02 | 60.69 | 61.00 | 61.00 | -1.02% | 6,802 |
| Jul 31, 2025 | 62.23 | 62.23 | 61.63 | 61.63 | 61.63 | -0.98% | 1,782 |
| Jul 30, 2025 | 62.56 | 62.60 | 62.03 | 62.24 | 62.24 | -0.49% | 8,749 |
| Jul 29, 2025 | 62.60 | 62.63 | 62.44 | 62.54 | 62.54 | -0.05% | 2,146 |
| Jul 28, 2025 | 62.78 | 62.80 | 62.54 | 62.57 | 62.57 | -0.48% | 828 |
| Jul 25, 2025 | 62.76 | 62.87 | 62.35 | 62.87 | 62.87 | 0.63% | 3,164 |
| Jul 24, 2025 | 62.70 | 62.70 | 62.48 | 62.48 | 62.48 | -0.31% | 10,370 |
| Jul 23, 2025 | 62.63 | 62.74 | 62.59 | 62.67 | 62.67 | 0.72% | 20,508 |
| Jul 22, 2025 | 61.51 | 62.22 | 61.51 | 62.22 | 62.22 | 1.41% | 3,694 |
| Jul 21, 2025 | 61.78 | 61.78 | 61.36 | 61.36 | 61.36 | -0.38% | 6,862 |
| Jul 18, 2025 | 61.61 | 61.61 | 61.53 | 61.59 | 61.59 | - | 1,014 |
| Jul 17, 2025 | 61.33 | 61.59 | 61.29 | 61.59 | 61.59 | 0.99% | 1,621 |
| Jul 16, 2025 | 60.71 | 60.99 | 60.44 | 60.99 | 60.99 | 0.43% | 1,865 |
| Jul 15, 2025 | 61.51 | 61.51 | 60.73 | 60.73 | 60.73 | -1.39% | 6,220 |
| Jul 14, 2025 | 61.57 | 61.58 | 61.40 | 61.58 | 61.58 | 0.17% | 2,679 |
| Jul 11, 2025 | 61.55 | 61.64 | 61.48 | 61.48 | 61.48 | -0.89% | 2,303 |
| Jul 10, 2025 | 61.67 | 62.25 | 61.67 | 62.03 | 62.03 | 0.48% | 2,350 |
| Jul 9, 2025 | 61.54 | 61.73 | 61.47 | 61.73 | 61.73 | 0.39% | 3,157 |
| Jul 8, 2025 | 61.65 | 61.65 | 61.49 | 61.49 | 61.49 | 0.15% | 2,992 |
| Jul 7, 2025 | 61.90 | 61.90 | 61.18 | 61.40 | 61.40 | -0.85% | 3,915 |
| Jul 3, 2025 | 61.87 | 62.05 | 61.87 | 61.93 | 61.93 | 0.56% | 1,496 |
| Jul 2, 2025 | 61.25 | 61.58 | 61.25 | 61.58 | 61.58 | 0.31% | 3,077 |
| Jul 1, 2025 | 60.87 | 61.66 | 60.87 | 61.39 | 61.39 | 1.14% | 4,045 |
| Jun 30, 2025 | 60.44 | 60.70 | 60.44 | 60.70 | 60.70 | 0.42% | 4,197 |
| Jun 27, 2025 | 60.49 | 60.76 | 60.22 | 60.45 | 60.45 | 0.28% | 2,562 |
| Jun 26, 2025 | 60.18 | 60.28 | 60.11 | 60.28 | 60.28 | 0.79% | 6,794 |
| Jun 25, 2025 | 59.80 | 59.93 | 59.78 | 59.81 | 59.81 | -0.75% | 2,517 |
| Jun 24, 2025 | 60.23 | 60.26 | 60.23 | 60.26 | 60.26 | 1.07% | 545 |
| Jun 23, 2025 | 59.02 | 59.63 | 59.02 | 59.63 | 59.63 | 0.71% | 698 |
| Jun 20, 2025 | 59.24 | 59.24 | 59.05 | 59.21 | 59.02 | 0.01% | 1,456 |
| Jun 18, 2025 | 58.66 | 59.54 | 58.66 | 59.20 | 59.01 | 0.20% | 2,950 |
| Jun 17, 2025 | 59.20 | 59.37 | 58.98 | 59.08 | 58.89 | -0.82% | 1,698 |
| Jun 16, 2025 | 59.52 | 59.57 | 59.52 | 59.57 | 59.38 | 0.95% | 1,251 |
| Jun 13, 2025 | 59.30 | 59.49 | 58.94 | 59.01 | 58.82 | -1.40% | 6,277 |
| Jun 12, 2025 | 59.78 | 59.87 | 59.78 | 59.85 | 59.66 | 0.08% | 3,974 |
| Jun 11, 2025 | 60.06 | 60.11 | 59.73 | 59.80 | 59.61 | -0.58% | 2,663 |
| Jun 10, 2025 | 60.14 | 60.15 | 60.14 | 60.15 | 59.96 | 0.37% | 631 |
| Jun 9, 2025 | 60.14 | 60.14 | 59.93 | 59.93 | 59.74 | -0.14% | 1,128 |
| Jun 6, 2025 | 60.12 | 60.12 | 59.84 | 60.01 | 59.82 | 0.88% | 4,173 |
| Jun 5, 2025 | 59.57 | 59.86 | 59.36 | 59.49 | 59.30 | -0.13% | 7,135 |
| Jun 4, 2025 | 59.81 | 59.84 | 59.57 | 59.57 | 59.38 | 0.03% | 8,020 |