Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)

NYSEARCA: CDEI · Real-Time Price · USD

85.28

-0.26 (-0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

85.28

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.28	85.28	85.28	85.28	-	-0.30%	93
Apr 27, 2026	85.31	85.54	85.31	85.54	85.54	0.14%	2,539
Apr 24, 2026	85.11	85.42	84.97	85.42	85.42	1.00%	760
Apr 23, 2026	85.15	85.15	84.57	84.57	84.57	-0.41%	399
Apr 22, 2026	84.75	84.97	84.75	84.92	84.92	1.08%	1,794
Apr 21, 2026	84.61	84.61	84.01	84.01	84.01	-0.61%	885
Apr 20, 2026	84.53	84.53	84.53	84.53	84.53	-0.30%	230
Apr 17, 2026	84.01	84.79	84.01	84.79	84.78	1.25%	1,157
Apr 16, 2026	83.74	83.74	83.74	83.74	83.74	0.26%	27
Apr 15, 2026	83.09	83.53	83.05	83.53	83.53	0.85%	696
Apr 14, 2026	82.88	82.88	82.82	82.82	82.82	1.05%	651
Apr 13, 2026	81.96	81.96	81.96	81.96	81.96	0.82%	21
Apr 10, 2026	81.28	81.29	81.22	81.29	81.29	-0.09%	2,466
Apr 9, 2026	81.36	81.36	81.36	81.36	81.36	0.74%	203
Apr 8, 2026	81.11	81.11	80.76	80.76	80.76	2.48%	608
Apr 7, 2026	78.65	78.81	78.45	78.81	78.81	-0.23%	908
Apr 6, 2026	78.70	78.99	78.70	78.99	78.99	0.72%	530
Apr 2, 2026	78.34	78.42	78.34	78.42	78.42	0.14%	373
Apr 1, 2026	78.16	78.31	78.15	78.31	78.31	0.93%	1,882
Mar 31, 2026	76.38	77.59	76.38	77.59	77.59	2.84%	734
Mar 30, 2026	75.45	75.45	75.45	75.45	75.45	-0.29%	266
Mar 27, 2026	76.30	76.30	75.55	75.67	75.67	-1.79%	1,341
Mar 26, 2026	77.15	77.15	77.05	77.05	77.05	-1.66%	548
Mar 25, 2026	78.14	78.58	78.13	78.35	78.35	0.66%	40,286
Mar 24, 2026	78.03	78.14	77.83	77.83	77.83	-0.65%	3,387
Mar 23, 2026	78.31	78.35	78.31	78.35	78.35	0.92%	287
Mar 20, 2026	78.25	78.25	77.63	77.63	77.45	-1.32%	433
Mar 19, 2026	78.21	78.67	78.21	78.67	78.49	-0.11%	137
Mar 18, 2026	79.33	79.33	78.76	78.76	78.57	-1.34%	378
Mar 17, 2026	79.76	79.82	79.76	79.82	79.64	0.24%	608
Mar 16, 2026	79.63	79.63	79.63	79.63	79.45	1.07%	102
Mar 13, 2026	78.79	78.79	78.79	78.79	78.61	-0.56%	265
Mar 12, 2026	79.41	79.42	79.24	79.24	79.05	-1.46%	605
Mar 11, 2026	80.73	80.73	80.12	80.41	80.22	-0.31%	1,033
Mar 10, 2026	80.38	80.89	80.38	80.66	80.47	-0.14%	387
Mar 9, 2026	79.22	80.78	79.22	80.78	80.59	0.82%	387
Mar 6, 2026	80.35	80.38	80.13	80.13	79.94	-1.27%	1,445
Mar 5, 2026	81.27	81.27	81.16	81.16	80.97	-0.69%	313
Mar 4, 2026	81.72	81.72	81.72	81.72	81.53	0.54%	23
Mar 3, 2026	81.29	81.29	81.29	81.29	81.09	-0.95%	89
Mar 2, 2026	81.01	82.87	81.01	82.06	81.87	0.17%	5,206
Feb 27, 2026	81.97	82.09	81.86	81.93	81.73	-0.33%	1,718
Feb 26, 2026	82.12	82.21	82.12	82.20	82.00	-0.64%	667
Feb 25, 2026	82.59	82.80	82.59	82.72	82.53	1.05%	521
Feb 24, 2026	81.86	81.86	81.86	81.86	81.67	1.03%	178
Feb 23, 2026	82.02	82.02	81.03	81.03	80.84	-1.24%	1,000
Feb 20, 2026	82.02	82.04	82.02	82.04	81.85	1.01%	200
Feb 19, 2026	81.23	81.23	81.23	81.23	81.03	-0.40%	172
Feb 18, 2026	81.55	81.55	81.55	81.55	81.36	0.62%	170
Feb 17, 2026	80.81	81.05	80.81	81.05	80.86	0.30%	443
Feb 13, 2026	81.22	81.25	80.81	80.81	80.62	-0.09%	1,730
Feb 12, 2026	81.99	81.99	80.88	80.88	80.69	-1.63%	549
Feb 11, 2026	83.06	83.06	82.23	82.23	82.03	-0.27%	242
Feb 10, 2026	82.45	82.45	82.45	82.45	82.26	-0.49%	331
Feb 9, 2026	82.54	82.86	82.54	82.86	82.66	0.13%	524
Feb 6, 2026	82.24	82.76	82.24	82.76	82.56	1.95%	151
Feb 5, 2026	81.18	81.18	81.18	81.18	80.98	-1.28%	149
Feb 4, 2026	82.59	82.60	82.23	82.23	82.03	0.06%	1,134
Feb 3, 2026	82.18	82.18	82.18	82.18	81.99	-1.42%	134
Feb 2, 2026	83.36	83.36	83.36	83.36	83.17	0.87%	35
Jan 30, 2026	82.74	82.74	82.37	82.64	82.44	-0.33%	518
Jan 29, 2026	82.91	82.91	82.91	82.91	82.72	-0.54%	134
Jan 28, 2026	83.27	83.36	83.27	83.36	83.16	0.21%	368
Jan 27, 2026	83.29	83.29	83.18	83.18	82.99	0.39%	2,227
Jan 26, 2026	82.84	82.95	82.84	82.86	82.66	0.63%	2,258
Jan 23, 2026	82.30	82.34	82.30	82.34	82.14	-0.12%	546
Jan 22, 2026	82.44	82.44	82.44	82.44	82.24	0.50%	417
Jan 21, 2026	81.37	82.03	81.36	82.03	81.84	1.07%	526
Jan 20, 2026	81.62	81.62	81.16	81.16	80.97	-1.97%	1,184
Jan 16, 2026	82.79	82.79	82.79	82.79	82.59	-0.08%	396
Jan 15, 2026	83.35	83.35	82.86	82.86	82.66	0.02%	527
Jan 14, 2026	82.98	83.05	82.84	82.84	82.64	-0.49%	3,649
Jan 13, 2026	83.28	83.28	83.24	83.24	83.05	-0.73%	677
Jan 12, 2026	83.89	83.89	83.86	83.86	83.66	-0.08%	814
Jan 9, 2026	83.93	83.93	83.93	83.93	83.73	0.33%	105
Jan 8, 2026	83.65	83.65	83.65	83.65	83.45	-0.13%	69
Jan 7, 2026	84.03	84.09	83.76	83.76	83.56	-0.04%	378
Jan 6, 2026	83.34	83.79	83.34	83.79	83.59	0.92%	727
Jan 5, 2026	83.11	83.11	83.03	83.03	82.83	0.52%	369
Jan 2, 2026	82.63	82.63	82.60	82.60	82.40	-0.15%	331
Dec 31, 2025	83.06	83.06	82.72	82.72	82.52	-0.63%	1,668
Dec 30, 2025	83.39	83.39	83.23	83.24	83.05	-0.12%	677
Dec 29, 2025	83.51	83.61	83.24	83.34	83.14	-0.33%	1,237
Dec 26, 2025	83.62	83.62	83.62	83.62	83.42	0.10%	223
Dec 24, 2025	83.53	83.53	83.53	83.53	83.34	0.31%	13
Dec 23, 2025	83.27	83.27	83.27	83.27	83.08	0.14%	53
Dec 22, 2025	82.91	83.16	82.91	83.16	82.69	0.64%	1,273
Dec 19, 2025	82.63	82.63	82.63	82.63	82.16	0.83%	68
Dec 18, 2025	82.08	82.36	81.95	81.95	81.49	0.75%	2,907
Dec 17, 2025	82.21	82.21	81.34	81.34	80.88	-1.19%	875
Dec 16, 2025	82.46	82.46	82.21	82.32	81.86	-0.04%	948
Dec 15, 2025	83.04	83.04	82.32	82.35	81.89	-0.06%	612
Dec 12, 2025	82.46	82.46	82.40	82.40	81.94	-0.62%	229
Dec 11, 2025	82.92	82.92	82.92	82.92	82.45	0.26%	227
Dec 10, 2025	82.71	82.71	82.71	82.71	82.24	0.67%	185
Dec 9, 2025	82.15	82.15	82.15	82.15	81.69	-0.15%	183
Dec 8, 2025	82.28	82.30	82.28	82.28	81.81	-0.60%	706
Dec 5, 2025	82.77	82.77	82.77	82.77	82.31	0.10%	91
Dec 4, 2025	82.71	82.71	82.69	82.69	82.22	-0.21%	341
Dec 3, 2025	82.99	82.99	82.86	82.86	82.40	0.13%	1,104