Calvert US Large-Cap Core Responsible Index ETF (CVLC)
NYSEARCA: CVLC · Real-Time Price · USD
82.41
-1.59 (-1.89%)
Mar 6, 2026, 4:00 PM EST - Market closed
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.81 | 82.99 | 82.27 | 82.41 | - | -1.89% | 12,242 |
| Mar 5, 2026 | 84.05 | 84.05 | 83.14 | 84.00 | 84.00 | -0.51% | 57,452 |
| Mar 4, 2026 | 84.15 | 84.59 | 84.15 | 84.43 | 84.43 | 0.69% | 16,232 |
| Mar 3, 2026 | 83.08 | 84.09 | 82.56 | 83.85 | 83.85 | -1.04% | 21,366 |
| Mar 2, 2026 | 84.10 | 84.98 | 84.07 | 84.73 | 84.73 | -0.09% | 17,741 |
| Feb 27, 2026 | 84.34 | 84.81 | 84.34 | 84.81 | 84.81 | -0.45% | 23,403 |
| Feb 26, 2026 | 85.78 | 85.78 | 84.65 | 85.19 | 85.19 | -0.51% | 13,803 |
| Feb 25, 2026 | 85.47 | 85.67 | 85.32 | 85.63 | 85.63 | 0.78% | 15,015 |
| Feb 24, 2026 | 84.44 | 85.01 | 84.43 | 84.97 | 84.97 | 0.89% | 37,395 |
| Feb 23, 2026 | 84.93 | 85.28 | 84.04 | 84.22 | 84.22 | -1.21% | 22,197 |
| Feb 20, 2026 | 84.88 | 85.25 | 84.62 | 85.25 | 85.25 | 0.73% | 12,479 |
| Feb 19, 2026 | 84.81 | 84.81 | 84.34 | 84.63 | 84.63 | -0.33% | 43,641 |
| Feb 18, 2026 | 85.15 | 85.23 | 84.65 | 84.91 | 84.91 | 0.49% | 18,838 |
| Feb 17, 2026 | 84.37 | 84.78 | 83.86 | 84.50 | 84.50 | 0.18% | 17,294 |
| Feb 13, 2026 | 84.10 | 84.87 | 84.00 | 84.35 | 84.35 | 0.19% | 22,189 |
| Feb 12, 2026 | 85.84 | 85.84 | 84.19 | 84.19 | 84.19 | -1.52% | 58,428 |
| Feb 11, 2026 | 86.10 | 86.10 | 85.29 | 85.49 | 85.49 | -0.11% | 12,138 |
| Feb 10, 2026 | 85.95 | 85.99 | 85.58 | 85.58 | 85.58 | -0.33% | 26,047 |
| Feb 9, 2026 | 85.44 | 85.97 | 85.43 | 85.86 | 85.86 | 0.33% | 23,444 |
| Feb 6, 2026 | 84.36 | 85.58 | 84.36 | 85.58 | 85.58 | 2.15% | 17,293 |
| Feb 5, 2026 | 84.14 | 84.45 | 83.60 | 83.78 | 83.78 | -1.35% | 22,166 |
| Feb 4, 2026 | 85.22 | 85.50 | 84.32 | 84.93 | 84.93 | -0.14% | 22,791 |
| Feb 3, 2026 | 85.82 | 85.82 | 84.33 | 85.05 | 85.05 | -0.94% | 27,229 |
| Feb 2, 2026 | 84.96 | 86.24 | 84.96 | 85.86 | 85.86 | 0.77% | 44,564 |
| Jan 30, 2026 | 85.20 | 85.57 | 84.69 | 85.20 | 85.20 | -0.44% | 140,316 |
| Jan 29, 2026 | 85.77 | 85.77 | 84.53 | 85.58 | 85.58 | -0.33% | 14,819 |
| Jan 28, 2026 | 86.17 | 86.17 | 85.74 | 85.86 | 85.86 | -0.06% | 16,616 |
| Jan 27, 2026 | 85.90 | 86.02 | 85.82 | 85.91 | 85.91 | 0.35% | 12,430 |
| Jan 26, 2026 | 85.23 | 85.88 | 85.23 | 85.61 | 85.61 | 0.60% | 25,934 |
| Jan 23, 2026 | 85.27 | 85.32 | 85.05 | 85.10 | 85.10 | -0.27% | 16,144 |
| Jan 22, 2026 | 85.47 | 85.65 | 85.21 | 85.33 | 85.33 | 0.31% | 17,247 |
| Jan 21, 2026 | 84.36 | 85.38 | 84.24 | 85.07 | 85.07 | 1.26% | 30,290 |
| Jan 20, 2026 | 84.62 | 84.70 | 83.94 | 84.01 | 84.01 | -2.01% | 41,183 |
| Jan 16, 2026 | 86.05 | 86.05 | 85.68 | 85.73 | 85.73 | -0.03% | 15,043 |
| Jan 15, 2026 | 85.99 | 86.18 | 85.72 | 85.76 | 85.76 | 0.37% | 22,129 |
| Jan 14, 2026 | 85.71 | 85.71 | 84.98 | 85.44 | 85.44 | -0.57% | 14,631 |
| Jan 13, 2026 | 86.13 | 86.13 | 85.70 | 85.93 | 85.93 | -0.24% | 23,034 |
| Jan 12, 2026 | 85.51 | 86.21 | 85.51 | 86.14 | 86.14 | 0.10% | 14,291 |
| Jan 9, 2026 | 85.80 | 86.17 | 85.70 | 86.05 | 86.05 | 0.60% | 30,975 |
| Jan 8, 2026 | 85.55 | 85.60 | 85.24 | 85.54 | 85.54 | -0.08% | 11,790 |
| Jan 7, 2026 | 86.06 | 86.06 | 85.53 | 85.61 | 85.61 | -0.33% | 14,732 |
| Jan 6, 2026 | 85.28 | 85.90 | 85.28 | 85.89 | 85.89 | 0.94% | 9,952 |
| Jan 5, 2026 | 85.01 | 85.23 | 85.01 | 85.09 | 85.09 | 0.58% | 20,876 |
| Jan 2, 2026 | 84.57 | 84.72 | 84.23 | 84.60 | 84.60 | 0.43% | 20,570 |
| Dec 31, 2025 | 84.76 | 84.93 | 84.23 | 84.24 | 84.24 | -0.78% | 34,480 |
| Dec 30, 2025 | 85.03 | 85.15 | 84.85 | 84.90 | 84.90 | -0.14% | 17,312 |
| Dec 29, 2025 | 85.18 | 85.18 | 84.85 | 85.02 | 85.02 | -0.28% | 123,123 |
| Dec 26, 2025 | 85.42 | 85.42 | 85.18 | 85.26 | 85.26 | -0.01% | 18,503 |
| Dec 24, 2025 | 85.04 | 85.34 | 85.04 | 85.27 | 85.27 | 0.38% | 23,266 |
| Dec 23, 2025 | 84.72 | 84.95 | 84.62 | 84.95 | 84.95 | 0.01% | 29,428 |
| Dec 22, 2025 | 84.75 | 84.94 | 84.63 | 84.94 | 84.66 | 0.65% | 27,952 |
| Dec 19, 2025 | 83.91 | 84.40 | 83.91 | 84.39 | 84.11 | 0.92% | 16,693 |
| Dec 18, 2025 | 83.85 | 84.08 | 83.55 | 83.62 | 83.34 | 0.80% | 13,072 |
| Dec 17, 2025 | 83.87 | 83.96 | 82.93 | 82.96 | 82.68 | -1.06% | 28,409 |
| Dec 16, 2025 | 84.03 | 84.19 | 83.46 | 83.85 | 83.57 | -0.31% | 45,776 |
| Dec 15, 2025 | 84.56 | 84.56 | 84.01 | 84.11 | 83.83 | -0.28% | 21,087 |
| Dec 12, 2025 | 85.33 | 85.33 | 84.23 | 84.35 | 84.07 | -1.22% | 33,966 |
| Dec 11, 2025 | 84.67 | 85.42 | 84.66 | 85.39 | 85.10 | 0.33% | 20,094 |
| Dec 10, 2025 | 84.46 | 85.33 | 84.38 | 85.11 | 84.83 | 0.77% | 13,477 |
| Dec 9, 2025 | 84.51 | 84.75 | 84.41 | 84.46 | 84.18 | -0.02% | 59,723 |
| Dec 8, 2025 | 84.97 | 85.00 | 84.36 | 84.48 | 84.20 | -0.34% | 26,208 |
| Dec 5, 2025 | 84.84 | 85.15 | 84.68 | 84.77 | 84.49 | 0.14% | 21,353 |
| Dec 4, 2025 | 84.47 | 84.77 | 84.38 | 84.65 | 84.37 | -0.03% | 11,693 |
| Dec 3, 2025 | 84.40 | 84.78 | 84.19 | 84.67 | 84.39 | 0.36% | 9,519 |
| Dec 2, 2025 | 84.44 | 84.58 | 84.21 | 84.37 | 84.08 | 0.29% | 12,467 |
| Dec 1, 2025 | 84.19 | 84.60 | 84.12 | 84.12 | 83.84 | -0.58% | 10,732 |
| Nov 28, 2025 | 84.27 | 84.61 | 84.27 | 84.61 | 84.33 | 0.53% | 3,864 |
| Nov 26, 2025 | 84.09 | 84.41 | 83.97 | 84.16 | 83.88 | 0.57% | 26,213 |
| Nov 25, 2025 | 82.71 | 83.75 | 82.71 | 83.69 | 83.41 | 1.07% | 14,261 |
| Nov 24, 2025 | 82.15 | 82.83 | 82.15 | 82.80 | 82.52 | 1.50% | 18,636 |
| Nov 21, 2025 | 81.09 | 82.19 | 80.66 | 81.58 | 81.31 | 1.17% | 15,469 |
| Nov 20, 2025 | 83.35 | 83.38 | 80.63 | 80.63 | 80.36 | -1.59% | 42,633 |
| Nov 19, 2025 | 82.38 | 82.38 | 81.44 | 81.94 | 81.66 | 0.37% | 8,447 |
| Nov 18, 2025 | 81.62 | 82.00 | 81.05 | 81.64 | 81.36 | -0.62% | 15,996 |
| Nov 17, 2025 | 82.87 | 82.95 | 81.80 | 82.14 | 81.87 | -1.02% | 16,132 |
| Nov 14, 2025 | 82.33 | 83.45 | 82.20 | 82.99 | 82.71 | -0.14% | 8,141 |
| Nov 13, 2025 | 84.34 | 84.34 | 83.01 | 83.10 | 82.82 | -1.80% | 8,301 |
| Nov 12, 2025 | 84.60 | 84.81 | 84.42 | 84.62 | 84.34 | 0.31% | 22,016 |
| Nov 11, 2025 | 84.11 | 84.47 | 83.96 | 84.36 | 84.07 | 0.23% | 8,441 |
| Nov 10, 2025 | 83.75 | 84.28 | 83.54 | 84.17 | 83.89 | 1.36% | 8,199 |
| Nov 7, 2025 | 82.23 | 83.04 | 81.81 | 83.04 | 82.76 | 0.26% | 19,496 |
| Nov 6, 2025 | 83.71 | 83.71 | 82.78 | 82.83 | 82.55 | -1.05% | 13,824 |
| Nov 5, 2025 | 83.33 | 84.14 | 83.33 | 83.71 | 83.43 | 0.42% | 7,274 |
| Nov 4, 2025 | 83.38 | 83.90 | 83.29 | 83.36 | 83.08 | -1.09% | 6,672 |
| Nov 3, 2025 | 84.78 | 84.78 | 83.97 | 84.28 | 84.00 | 0.20% | 9,791 |
| Oct 31, 2025 | 84.37 | 84.47 | 83.87 | 84.11 | 83.83 | 0.29% | 18,846 |
| Oct 30, 2025 | 84.47 | 84.63 | 83.87 | 83.87 | 83.59 | -0.60% | 12,189 |
| Oct 29, 2025 | 84.69 | 84.82 | 84.14 | 84.38 | 84.09 | -0.19% | 10,354 |
| Oct 28, 2025 | 84.59 | 84.72 | 84.32 | 84.53 | 84.25 | 0.15% | 15,891 |
| Oct 27, 2025 | 84.21 | 84.41 | 84.11 | 84.40 | 84.12 | 1.14% | 7,982 |
| Oct 24, 2025 | 83.41 | 83.64 | 83.37 | 83.45 | 83.17 | 0.97% | 14,373 |
| Oct 23, 2025 | 82.37 | 82.79 | 82.29 | 82.65 | 82.37 | 0.60% | 10,367 |
| Oct 22, 2025 | 82.83 | 82.83 | 81.81 | 82.16 | 81.88 | -0.81% | 13,969 |
| Oct 21, 2025 | 82.80 | 82.92 | 82.60 | 82.83 | 82.55 | 0.24% | 10,266 |
| Oct 20, 2025 | 82.78 | 82.78 | 82.05 | 82.63 | 82.35 | 1.07% | 15,787 |
| Oct 17, 2025 | 81.28 | 81.89 | 81.17 | 81.76 | 81.49 | 0.49% | 16,012 |
| Oct 16, 2025 | 82.28 | 82.29 | 81.19 | 81.36 | 81.09 | -0.56% | 20,240 |
| Oct 15, 2025 | 82.34 | 82.55 | 81.52 | 81.82 | 81.54 | 0.28% | 22,600 |
| Oct 14, 2025 | 81.04 | 82.02 | 80.58 | 81.59 | 81.32 | - | 80,130 |
| Oct 13, 2025 | 81.37 | 81.74 | 81.36 | 81.59 | 81.32 | 1.53% | 15,865 |