Calvert US Select Equity ETF (CVSE)
NYSEARCA: CVSE · Real-Time Price · USD
73.25
-0.19 (-0.26%)
At close: Aug 14, 2025, 4:00 PM
73.25
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | - | -0.26% | 308 |
| Aug 13, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.83% | 189 |
| Aug 12, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.23% | 161 |
| Aug 11, 2025 | 72.24 | 72.24 | 71.96 | 71.96 | 71.96 | -0.50% | 432 |
| Aug 8, 2025 | 72.33 | 72.33 | 72.32 | 72.32 | 72.32 | 0.80% | 648 |
| Aug 7, 2025 | 71.69 | 71.75 | 71.69 | 71.75 | 71.75 | -0.30% | 1,542 |
| Aug 6, 2025 | 71.89 | 71.96 | 71.89 | 71.96 | 71.96 | 0.20% | 448 |
| Aug 5, 2025 | 71.92 | 72.04 | 71.82 | 71.82 | 71.82 | -0.66% | 886 |
| Aug 4, 2025 | 72.34 | 72.34 | 72.29 | 72.29 | 72.29 | 1.49% | 2,322 |
| Aug 1, 2025 | 71.21 | 71.30 | 71.18 | 71.23 | 71.23 | -1.25% | 2,765 |
| Jul 31, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.46% | 18 |
| Jul 30, 2025 | 72.80 | 72.85 | 72.47 | 72.47 | 72.47 | -0.25% | 715 |
| Jul 29, 2025 | 72.67 | 72.77 | 72.65 | 72.65 | 72.65 | 0.08% | 497 |
| Jul 28, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.48% | 478 |
| Jul 25, 2025 | 72.87 | 72.95 | 72.87 | 72.95 | 72.95 | 0.41% | 107 |
| Jul 24, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.19% | 53 |
| Jul 23, 2025 | 72.58 | 72.63 | 72.51 | 72.51 | 72.51 | 0.90% | 5,897 |
| Jul 22, 2025 | 71.70 | 71.86 | 71.70 | 71.86 | 71.86 | 0.47% | 280 |
| Jul 21, 2025 | 71.98 | 71.98 | 71.52 | 71.52 | 71.52 | -0.21% | 526 |
| Jul 18, 2025 | 71.69 | 71.69 | 71.66 | 71.66 | 71.66 | -0.11% | 169 |
| Jul 17, 2025 | 71.49 | 71.74 | 71.49 | 71.74 | 71.74 | 0.59% | 326 |
| Jul 16, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.38% | 49 |
| Jul 15, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.51% | 3 |
| Jul 14, 2025 | 71.39 | 71.41 | 71.39 | 71.41 | 71.41 | 0.01% | 3,206 |
| Jul 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.64% | 31 |
| Jul 10, 2025 | 71.99 | 71.99 | 71.87 | 71.87 | 71.87 | 0.15% | 469 |
| Jul 9, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.40% | 316 |
| Jul 8, 2025 | 71.40 | 71.47 | 71.40 | 71.47 | 71.47 | 0.15% | 119 |
| Jul 7, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.87% | 59 |
| Jul 3, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.74% | 19 |
| Jul 2, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.49% | 3 |
| Jul 1, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.08% | 11 |
| Jun 30, 2025 | 70.83 | 71.05 | 70.62 | 71.05 | 71.05 | 0.82% | 323 |
| Jun 27, 2025 | 70.36 | 70.47 | 70.36 | 70.47 | 70.47 | 0.45% | 7,140 |
| Jun 26, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.68% | 29 |
| Jun 25, 2025 | 69.67 | 69.69 | 69.67 | 69.69 | 69.69 | -0.25% | 4,099 |
| Jun 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.30% | 77 |
| Jun 23, 2025 | 68.61 | 68.97 | 68.58 | 68.97 | 68.97 | 0.64% | 1,019 |
| Jun 20, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.27 | -0.11% | 9 |
| Jun 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.35 | -0.04% | 11 |
| Jun 17, 2025 | 68.96 | 68.96 | 68.57 | 68.63 | 68.37 | -0.76% | 1,857 |
| Jun 16, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 68.90 | 1.21% | 81 |
| Jun 13, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.08 | -1.56% | 53 |
| Jun 12, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.15 | 0.28% | 7 |
| Jun 11, 2025 | 69.21 | 69.22 | 69.21 | 69.22 | 68.96 | -0.35% | 211 |
| Jun 10, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.20 | 0.29% | 30 |
| Jun 9, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.00 | -0.12% | 332 |
| Jun 6, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.08 | 0.93% | 5 |
| Jun 5, 2025 | 69.13 | 69.13 | 68.70 | 68.70 | 68.45 | -0.20% | 303 |
| Jun 4, 2025 | 68.67 | 69.02 | 68.67 | 68.84 | 68.58 | -0.02% | 1,912 |