Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
64.61
+0.18 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
64.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.47 | 64.71 | 64.47 | 64.74 | - | 0.48% | 4,046 |
| Dec 4, 2025 | 64.48 | 64.65 | 64.43 | 64.43 | 64.43 | 0.22% | 4,286 |
| Dec 3, 2025 | 63.88 | 64.37 | 63.88 | 64.29 | 64.29 | 0.66% | 8,788 |
| Dec 2, 2025 | 63.93 | 64.03 | 63.83 | 63.87 | 63.87 | -0.16% | 6,474 |
| Dec 1, 2025 | 63.96 | 64.47 | 63.96 | 63.97 | 63.97 | -0.68% | 2,126 |
| Nov 28, 2025 | 64.35 | 64.46 | 64.35 | 64.41 | 64.41 | 0.41% | 1,979 |
| Nov 26, 2025 | 63.90 | 64.51 | 63.90 | 64.15 | 64.15 | 0.62% | 9,662 |
| Nov 25, 2025 | 63.51 | 63.76 | 63.51 | 63.75 | 63.75 | 1.53% | 3,999 |
| Nov 24, 2025 | 62.68 | 63.16 | 62.68 | 62.79 | 62.79 | 0.68% | 5,122 |
| Nov 21, 2025 | 61.40 | 62.49 | 61.40 | 62.36 | 62.36 | 2.31% | 1,815 |
| Nov 20, 2025 | 62.74 | 62.74 | 60.95 | 60.95 | 60.95 | -1.28% | 24,254 |
| Nov 19, 2025 | 61.91 | 61.91 | 61.57 | 61.74 | 61.74 | -0.10% | 8,900 |
| Nov 18, 2025 | 61.36 | 62.01 | 61.36 | 61.81 | 61.81 | 0.17% | 14,822 |
| Nov 17, 2025 | 62.33 | 62.33 | 61.57 | 61.70 | 61.70 | -1.54% | 3,270 |
| Nov 14, 2025 | 62.45 | 62.93 | 62.45 | 62.67 | 62.67 | -0.42% | 3,074 |
| Nov 13, 2025 | 63.89 | 63.89 | 62.85 | 62.94 | 62.94 | -1.65% | 7,828 |
| Nov 12, 2025 | 64.07 | 64.23 | 63.99 | 63.99 | 63.99 | 0.22% | 5,904 |
| Nov 11, 2025 | 63.76 | 64.01 | 63.76 | 63.85 | 63.85 | 0.11% | 2,280 |
| Nov 10, 2025 | 63.22 | 63.80 | 63.22 | 63.78 | 63.78 | 1.12% | 15,985 |
| Nov 7, 2025 | 62.37 | 63.08 | 62.28 | 63.08 | 63.08 | 0.65% | 3,414 |
| Nov 6, 2025 | 63.19 | 63.19 | 62.66 | 62.67 | 62.67 | -0.82% | 11,950 |
| Nov 5, 2025 | 62.80 | 63.19 | 62.69 | 63.19 | 63.19 | 0.92% | 667 |
| Nov 4, 2025 | 62.71 | 62.71 | 62.55 | 62.61 | 62.61 | -0.76% | 1,472 |
| Nov 3, 2025 | 62.75 | 63.09 | 62.49 | 63.09 | 63.09 | -0.36% | 2,273 |
| Oct 31, 2025 | 63.04 | 63.41 | 62.85 | 63.32 | 63.32 | 0.59% | 8,073 |
| Oct 30, 2025 | 63.00 | 63.07 | 62.93 | 62.95 | 62.95 | -0.59% | 876 |
| Oct 29, 2025 | 63.87 | 63.97 | 63.20 | 63.32 | 63.32 | -0.97% | 948 |
| Oct 28, 2025 | 64.15 | 64.15 | 63.94 | 63.94 | 63.94 | -0.82% | 1,766 |
| Oct 27, 2025 | 64.55 | 64.57 | 64.31 | 64.47 | 64.47 | 0.53% | 3,402 |
| Oct 24, 2025 | 64.47 | 64.50 | 64.13 | 64.13 | 64.13 | 0.42% | 5,531 |
| Oct 23, 2025 | 63.48 | 64.00 | 63.48 | 63.86 | 63.86 | 0.65% | 8,940 |
| Oct 22, 2025 | 63.86 | 63.92 | 63.36 | 63.45 | 63.45 | -0.89% | 6,725 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 64.02 | 64.02 | 0.68% | 2,251 |
| Oct 20, 2025 | 63.46 | 63.68 | 63.46 | 63.59 | 63.59 | 1.15% | 2,023 |
| Oct 17, 2025 | 62.75 | 62.95 | 62.69 | 62.87 | 62.87 | 0.34% | 7,992 |
| Oct 16, 2025 | 63.40 | 63.40 | 62.56 | 62.66 | 62.66 | -1.11% | 6,706 |
| Oct 15, 2025 | 63.58 | 63.72 | 63.36 | 63.36 | 63.36 | 0.33% | 22,746 |
| Oct 14, 2025 | 62.61 | 63.41 | 62.61 | 63.15 | 63.15 | 0.84% | 1,788 |
| Oct 13, 2025 | 62.73 | 62.73 | 62.62 | 62.62 | 62.62 | 1.30% | 1,260 |
| Oct 10, 2025 | 63.28 | 63.28 | 61.82 | 61.82 | 61.82 | -2.42% | 4,154 |
| Oct 9, 2025 | 64.13 | 64.13 | 63.26 | 63.36 | 63.36 | -0.84% | 1,908 |
| Oct 8, 2025 | 63.94 | 64.04 | 63.84 | 63.89 | 63.89 | 0.64% | 2,672 |
| Oct 7, 2025 | 63.91 | 63.92 | 63.34 | 63.49 | 63.48 | -0.82% | 14,743 |
| Oct 6, 2025 | 63.94 | 64.29 | 63.94 | 64.01 | 64.01 | -0.01% | 15,783 |
| Oct 3, 2025 | 64.13 | 64.13 | 64.02 | 64.02 | 64.02 | 0.40% | 330 |
| Oct 2, 2025 | 63.44 | 63.77 | 63.44 | 63.77 | 63.76 | 0.32% | 582 |
| Oct 1, 2025 | 63.52 | 63.56 | 63.42 | 63.56 | 63.56 | 0.11% | 51,527 |
| Sep 30, 2025 | 63.30 | 63.65 | 63.09 | 63.49 | 63.49 | 0.33% | 17,191 |
| Sep 29, 2025 | 63.21 | 63.33 | 63.17 | 63.28 | 63.28 | 0.23% | 2,942 |
| Sep 26, 2025 | 62.66 | 63.14 | 62.66 | 63.14 | 63.14 | 1.08% | 5,330 |