Calvert Ultra-Short Investment Grade ETF (CVSB)
NYSEARCA: CVSB · Real-Time Price · USD
50.69
+0.03 (0.06%)
At close: May 13, 2025, 4:00 PM
50.69
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
CVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 50.66 | 50.71 | 50.64 | 50.69 | 50.69 | 0.06% | 5,639 |
| May 12, 2025 | 50.59 | 50.67 | 50.58 | 50.66 | 50.66 | -0.06% | 8,243 |
| May 9, 2025 | 50.63 | 50.70 | 50.63 | 50.69 | 50.69 | 0.04% | 9,887 |
| May 8, 2025 | 50.64 | 50.69 | 50.62 | 50.67 | 50.67 | - | 6,945 |
| May 7, 2025 | 50.58 | 50.67 | 50.58 | 50.67 | 50.67 | -0.08% | 3,960 |
| May 6, 2025 | 50.56 | 50.72 | 50.54 | 50.70 | 50.70 | 0.26% | 11,371 |
| May 5, 2025 | 50.54 | 50.61 | 50.54 | 50.57 | 50.57 | -0.02% | 9,423 |
| May 2, 2025 | 50.53 | 50.59 | 50.53 | 50.58 | 50.58 | 0.07% | 29,946 |
| May 1, 2025 | 50.58 | 50.60 | 50.52 | 50.55 | 50.55 | -0.04% | 12,432 |
| Apr 30, 2025 | 50.61 | 50.61 | 50.54 | 50.57 | 50.57 | -0.44% | 7,479 |
| Apr 29, 2025 | 50.75 | 50.82 | 50.73 | 50.79 | 50.58 | 0.06% | 8,268 |
| Apr 28, 2025 | 50.70 | 50.76 | 50.70 | 50.76 | 50.55 | 0.13% | 10,927 |
| Apr 25, 2025 | 50.68 | 50.72 | 50.68 | 50.69 | 50.48 | 0.12% | 4,786 |
| Apr 24, 2025 | 50.67 | 50.70 | 50.60 | 50.63 | 50.42 | -0.10% | 155,938 |
| Apr 23, 2025 | 50.64 | 50.71 | 50.64 | 50.68 | 50.47 | 0.06% | 10,695 |
| Apr 22, 2025 | 50.65 | 50.68 | 50.64 | 50.65 | 50.44 | 0.02% | 10,293 |
| Apr 21, 2025 | 50.64 | 50.66 | 50.63 | 50.64 | 50.43 | 0.04% | 9,993 |
| Apr 17, 2025 | 50.61 | 50.73 | 50.60 | 50.62 | 50.41 | -0.16% | 14,253 |
| Apr 16, 2025 | 50.58 | 50.72 | 50.58 | 50.70 | 50.49 | 0.24% | 247,523 |
| Apr 15, 2025 | 50.55 | 50.63 | 50.55 | 50.58 | 50.37 | 0.06% | 20,195 |
| Apr 14, 2025 | 50.53 | 50.56 | 50.53 | 50.55 | 50.34 | 0.05% | 15,086 |
| Apr 11, 2025 | 50.57 | 50.57 | 50.50 | 50.53 | 50.31 | 0.09% | 12,831 |
| Apr 10, 2025 | 50.55 | 50.65 | 50.26 | 50.48 | 50.27 | -0.13% | 27,689 |
| Apr 9, 2025 | 50.54 | 50.55 | 50.46 | 50.55 | 50.33 | 0.08% | 5,369 |
| Apr 8, 2025 | 50.57 | 50.58 | 50.50 | 50.50 | 50.29 | 0.21% | 16,478 |
| Apr 7, 2025 | 50.54 | 50.65 | 50.34 | 50.40 | 50.19 | -0.47% | 43,875 |
| Apr 4, 2025 | 50.68 | 50.70 | 50.59 | 50.64 | 50.42 | -0.01% | 19,117 |
| Apr 3, 2025 | 50.65 | 50.69 | 50.59 | 50.64 | 50.43 | 0.01% | 171,556 |
| Apr 2, 2025 | 50.63 | 50.65 | 50.63 | 50.64 | 50.42 | 0.03% | 8,468 |
| Apr 1, 2025 | 50.60 | 50.67 | 50.60 | 50.62 | 50.41 | 0.03% | 14,975 |
| Mar 31, 2025 | 50.59 | 50.63 | 50.59 | 50.61 | 50.39 | -0.43% | 13,801 |
| Mar 28, 2025 | 50.82 | 50.83 | 50.80 | 50.83 | 50.40 | 0.08% | 752,088 |
| Mar 27, 2025 | 50.79 | 50.81 | 50.72 | 50.79 | 50.36 | -0.03% | 14,684 |
| Mar 26, 2025 | 50.80 | 50.82 | 50.78 | 50.80 | 50.37 | -0.02% | 42,880 |
| Mar 25, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.38 | 0.08% | 9,739 |
| Mar 24, 2025 | 50.80 | 50.80 | 50.74 | 50.77 | 50.34 | -0.10% | 31,640 |
| Mar 21, 2025 | 50.80 | 50.87 | 50.78 | 50.82 | 50.39 | 0.08% | 57,284 |
| Mar 20, 2025 | 50.79 | 50.80 | 50.75 | 50.78 | 50.35 | -0.01% | 8,869 |
| Mar 19, 2025 | 50.73 | 50.79 | 50.73 | 50.79 | 50.36 | 0.03% | 15,476 |
| Mar 18, 2025 | 50.74 | 50.81 | 50.72 | 50.77 | 50.34 | 0.04% | 15,184 |
| Mar 17, 2025 | 50.71 | 50.77 | 50.71 | 50.75 | 50.32 | -0.01% | 12,379 |
| Mar 14, 2025 | 50.72 | 50.80 | 50.72 | 50.76 | 50.33 | -0.07% | 21,263 |
| Mar 13, 2025 | 50.71 | 50.85 | 50.70 | 50.79 | 50.36 | 0.06% | 59,968 |
| Mar 12, 2025 | 50.75 | 50.78 | 50.70 | 50.76 | 50.33 | 0.03% | 49,395 |
| Mar 11, 2025 | 50.76 | 50.80 | 50.70 | 50.75 | 50.32 | -0.13% | 26,278 |
| Mar 10, 2025 | 50.75 | 50.84 | 50.71 | 50.81 | 50.38 | 0.18% | 63,228 |
| Mar 7, 2025 | 50.70 | 50.75 | 50.70 | 50.72 | 50.29 | 0.04% | 53,638 |
| Mar 6, 2025 | 50.73 | 50.73 | 50.69 | 50.70 | 50.27 | -0.04% | 9,922 |
| Mar 5, 2025 | 50.68 | 50.75 | 50.68 | 50.72 | 50.29 | -0.02% | 20,453 |
| Mar 4, 2025 | 50.71 | 50.77 | 50.64 | 50.73 | 50.30 | 0.02% | 19,896 |