Calvert Ultra-Short Investment Grade ETF (CVSB)
NYSEARCA: CVSB · Real-Time Price · USD
50.77
+0.01 (0.01%)
Aug 14, 2025, 1:05 PM - Market open
CVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.99 | 50.99 | 50.76 | 50.74 | - | -0.05% | 1,179 |
| Aug 13, 2025 | 50.79 | 50.85 | 50.70 | 50.76 | 50.76 | -0.09% | 21,098 |
| Aug 12, 2025 | 50.72 | 50.82 | 50.66 | 50.81 | 50.81 | 0.20% | 22,948 |
| Aug 11, 2025 | 50.72 | 50.73 | 50.66 | 50.71 | 50.71 | -0.02% | 14,149 |
| Aug 8, 2025 | 50.69 | 50.74 | 50.69 | 50.72 | 50.72 | 0.02% | 9,770 |
| Aug 7, 2025 | 50.69 | 50.71 | 50.69 | 50.71 | 50.71 | 0.01% | 8,868 |
| Aug 6, 2025 | 50.70 | 50.71 | 50.68 | 50.70 | 50.70 | 0.01% | 5,243 |
| Aug 5, 2025 | 50.67 | 50.71 | 50.67 | 50.70 | 50.70 | 0.04% | 25,016 |
| Aug 4, 2025 | 50.69 | 50.69 | 50.60 | 50.68 | 50.68 | -0.01% | 31,102 |
| Aug 1, 2025 | 50.67 | 50.69 | 50.65 | 50.68 | 50.68 | 0.13% | 8,504 |
| Jul 31, 2025 | 50.59 | 50.63 | 50.59 | 50.61 | 50.61 | -0.36% | 5,694 |
| Jul 30, 2025 | 50.81 | 50.82 | 50.75 | 50.80 | 50.60 | -0.02% | 12,850 |
| Jul 29, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.61 | 0.05% | 9,089 |
| Jul 28, 2025 | 50.77 | 50.80 | 50.76 | 50.78 | 50.59 | -0.01% | 5,411 |
| Jul 25, 2025 | 50.78 | 50.80 | 50.77 | 50.79 | 50.59 | 0.08% | 21,505 |
| Jul 24, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.55 | -0.03% | 5,082 |
| Jul 23, 2025 | 50.76 | 50.78 | 50.75 | 50.76 | 50.57 | -0.03% | 8,315 |
| Jul 22, 2025 | 50.76 | 50.81 | 50.75 | 50.77 | 50.58 | 0.06% | 11,233 |
| Jul 21, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.55 | - | 3,124 |
| Jul 18, 2025 | 50.73 | 50.77 | 50.72 | 50.75 | 50.55 | 0.06% | 5,886 |
| Jul 17, 2025 | 50.72 | 50.73 | 50.70 | 50.72 | 50.52 | 0.02% | 7,161 |
| Jul 16, 2025 | 50.71 | 50.71 | 50.70 | 50.71 | 50.51 | 0.04% | 3,134 |
| Jul 15, 2025 | 50.71 | 50.71 | 50.68 | 50.69 | 50.49 | 0.11% | 14,840 |
| Jul 14, 2025 | 50.65 | 50.69 | 50.63 | 50.63 | 50.44 | -0.10% | 6,497 |
| Jul 11, 2025 | 50.68 | 50.70 | 50.67 | 50.68 | 50.49 | 0.02% | 7,271 |
| Jul 10, 2025 | 50.68 | 50.69 | 50.66 | 50.67 | 50.48 | -0.09% | 15,236 |
| Jul 9, 2025 | 50.66 | 50.73 | 50.66 | 50.72 | 50.52 | 0.04% | 16,480 |
| Jul 8, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.50 | 0.08% | 10,214 |
| Jul 7, 2025 | 50.72 | 50.72 | 50.55 | 50.66 | 50.46 | -0.03% | 10,642 |
| Jul 3, 2025 | 50.68 | 50.68 | 50.66 | 50.67 | 50.48 | 0.01% | 7,256 |
| Jul 2, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.47 | 0.02% | 3,043 |
| Jul 1, 2025 | 50.66 | 50.66 | 50.54 | 50.66 | 50.46 | -0.01% | 91,633 |
| Jun 30, 2025 | 50.67 | 50.68 | 50.62 | 50.66 | 50.47 | -0.39% | 7,706 |
| Jun 27, 2025 | 50.82 | 50.87 | 50.82 | 50.86 | 50.47 | -0.12% | 11,409 |
| Jun 26, 2025 | 50.78 | 50.92 | 50.78 | 50.92 | 50.53 | 0.16% | 5,384 |
| Jun 25, 2025 | 50.80 | 50.84 | 50.75 | 50.84 | 50.45 | 0.03% | 5,266 |
| Jun 24, 2025 | 50.76 | 50.84 | 50.76 | 50.83 | 50.44 | 0.09% | 10,875 |
| Jun 23, 2025 | 50.77 | 50.78 | 50.76 | 50.78 | 50.39 | -0.02% | 6,151 |
| Jun 20, 2025 | 50.75 | 50.80 | 50.75 | 50.79 | 50.40 | 0.03% | 9,922 |
| Jun 18, 2025 | 50.73 | 50.79 | 50.72 | 50.77 | 50.38 | -0.10% | 5,172 |
| Jun 17, 2025 | 50.73 | 50.82 | 50.70 | 50.82 | 50.43 | 0.15% | 15,497 |
| Jun 16, 2025 | 50.71 | 50.75 | 50.69 | 50.74 | 50.36 | 0.16% | 4,712 |
| Jun 13, 2025 | 50.68 | 50.71 | 50.62 | 50.67 | 50.28 | -0.12% | 11,303 |
| Jun 12, 2025 | 50.68 | 50.73 | 50.68 | 50.73 | 50.34 | - | 6,012 |
| Jun 11, 2025 | 50.67 | 50.73 | 50.67 | 50.73 | 50.34 | 0.08% | 7,896 |
| Jun 10, 2025 | 50.65 | 50.70 | 50.61 | 50.69 | 50.30 | 0.13% | 6,029 |
| Jun 9, 2025 | 50.65 | 50.67 | 50.62 | 50.62 | 50.23 | -0.07% | 8,430 |
| Jun 6, 2025 | 50.61 | 50.67 | 50.61 | 50.66 | 50.27 | - | 7,078 |
| Jun 5, 2025 | 50.55 | 50.67 | 50.55 | 50.66 | 50.27 | 0.03% | 9,091 |
| Jun 4, 2025 | 50.65 | 50.69 | 50.64 | 50.64 | 50.25 | 0.03% | 8,158 |