Calvert US Mid-Cap Core Responsible Index ETF (CVMC)
NYSEARCA: CVMC · Real-Time Price · USD
67.49
+0.24 (0.36%)
Mar 4, 2026, 4:00 PM EST - Market closed
CVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.26 | 67.58 | 67.26 | 67.49 | 67.49 | 0.36% | 1,777 |
| Mar 3, 2026 | 66.13 | 67.42 | 66.13 | 67.25 | 67.25 | -1.68% | 2,134 |
| Mar 2, 2026 | 67.54 | 68.63 | 67.54 | 68.40 | 68.40 | 0.01% | 1,605 |
| Feb 27, 2026 | 68.45 | 68.45 | 68.09 | 68.39 | 68.39 | -0.65% | 8,537 |
| Feb 26, 2026 | 68.66 | 68.84 | 68.65 | 68.84 | 68.84 | 0.54% | 2,786 |
| Feb 25, 2026 | 68.26 | 68.56 | 68.26 | 68.47 | 68.47 | 0.31% | 2,789 |
| Feb 24, 2026 | 67.77 | 68.31 | 67.70 | 68.26 | 68.26 | 0.87% | 4,123 |
| Feb 23, 2026 | 67.90 | 67.90 | 67.59 | 67.67 | 67.67 | -1.33% | 3,622 |
| Feb 20, 2026 | 68.47 | 68.87 | 68.25 | 68.58 | 68.58 | 0.54% | 3,409 |
| Feb 19, 2026 | 68.11 | 68.21 | 68.02 | 68.21 | 68.21 | -0.19% | 1,778 |
| Feb 18, 2026 | 68.53 | 68.53 | 68.06 | 68.34 | 68.34 | 0.66% | 4,830 |
| Feb 17, 2026 | 67.99 | 68.06 | 67.90 | 67.90 | 67.90 | -0.21% | 9,780 |
| Feb 13, 2026 | 67.68 | 68.27 | 67.68 | 68.04 | 68.04 | 1.05% | 8,360 |
| Feb 12, 2026 | 67.76 | 67.76 | 67.23 | 67.33 | 67.33 | -1.32% | 2,662 |
| Feb 11, 2026 | 68.49 | 68.49 | 68.03 | 68.23 | 68.23 | 0.17% | 3,239 |
| Feb 10, 2026 | 68.18 | 68.40 | 68.11 | 68.11 | 68.11 | - | 9,037 |
| Feb 9, 2026 | 68.06 | 68.22 | 67.82 | 68.11 | 68.11 | 0.03% | 2,812 |
| Feb 6, 2026 | 67.61 | 68.09 | 67.48 | 68.09 | 68.09 | 2.50% | 3,653 |
| Feb 5, 2026 | 66.97 | 66.97 | 66.32 | 66.43 | 66.43 | -0.91% | 2,701 |
| Feb 4, 2026 | 67.07 | 67.34 | 66.70 | 67.04 | 67.04 | 0.55% | 3,124 |
| Feb 3, 2026 | 67.13 | 67.13 | 66.35 | 66.67 | 66.67 | -0.17% | 6,177 |
| Feb 2, 2026 | 66.53 | 66.88 | 66.42 | 66.78 | 66.78 | 0.87% | 4,155 |
| Jan 30, 2026 | 66.75 | 66.75 | 65.93 | 66.21 | 66.21 | -0.68% | 7,154 |
| Jan 29, 2026 | 66.40 | 66.66 | 66.30 | 66.66 | 66.66 | -0.06% | 11,786 |
| Jan 28, 2026 | 66.92 | 66.92 | 66.70 | 66.70 | 66.70 | -0.27% | 4,147 |
| Jan 27, 2026 | 66.91 | 67.00 | 66.77 | 66.88 | 66.88 | 0.03% | 8,043 |
| Jan 26, 2026 | 67.05 | 67.05 | 66.76 | 66.86 | 66.86 | 0.17% | 9,492 |
| Jan 23, 2026 | 66.92 | 66.93 | 66.48 | 66.75 | 66.75 | -0.88% | 15,752 |
| Jan 22, 2026 | 67.66 | 67.66 | 67.26 | 67.34 | 67.34 | 0.19% | 6,942 |
| Jan 21, 2026 | 66.96 | 67.34 | 66.66 | 67.21 | 67.21 | 1.71% | 6,472 |
| Jan 20, 2026 | 66.50 | 66.57 | 66.03 | 66.08 | 66.08 | -1.56% | 4,114 |
| Jan 16, 2026 | 67.16 | 67.19 | 67.11 | 67.13 | 67.13 | -0.25% | 2,534 |
| Jan 15, 2026 | 67.45 | 67.46 | 67.29 | 67.30 | 67.30 | 0.90% | 3,423 |
| Jan 14, 2026 | 66.61 | 66.70 | 66.39 | 66.70 | 66.70 | 0.14% | 9,718 |
| Jan 13, 2026 | 66.57 | 66.67 | 66.44 | 66.61 | 66.61 | 0.18% | 7,041 |
| Jan 12, 2026 | 66.24 | 66.49 | 66.24 | 66.49 | 66.49 | 0.08% | 6,066 |
| Jan 9, 2026 | 66.29 | 66.50 | 66.29 | 66.43 | 66.43 | 0.61% | 2,820 |
| Jan 8, 2026 | 66.16 | 66.16 | 65.97 | 66.03 | 66.03 | 0.37% | 6,076 |
| Jan 7, 2026 | 65.88 | 65.99 | 65.72 | 65.78 | 65.78 | -1.02% | 19,062 |
| Jan 6, 2026 | 65.80 | 66.50 | 65.80 | 66.46 | 66.46 | 1.58% | 7,865 |
| Jan 5, 2026 | 65.58 | 65.61 | 65.43 | 65.43 | 65.43 | 1.03% | 1,582 |
| Jan 2, 2026 | 64.50 | 64.88 | 64.36 | 64.76 | 64.76 | 0.98% | 2,944 |
| Dec 31, 2025 | 64.51 | 64.52 | 64.13 | 64.13 | 64.13 | -0.97% | 11,756 |
| Dec 30, 2025 | 64.89 | 64.90 | 64.73 | 64.76 | 64.76 | -0.23% | 10,427 |
| Dec 29, 2025 | 65.02 | 65.25 | 64.91 | 64.91 | 64.91 | -0.40% | 2,712 |
| Dec 26, 2025 | 65.04 | 65.17 | 64.98 | 65.17 | 65.17 | - | 4,334 |
| Dec 24, 2025 | 65.20 | 65.24 | 65.17 | 65.17 | 65.17 | 0.35% | 3,440 |
| Dec 23, 2025 | 65.28 | 65.28 | 64.82 | 64.94 | 64.94 | -0.65% | 15,214 |
| Dec 22, 2025 | 65.22 | 65.48 | 65.20 | 65.37 | 65.08 | 0.72% | 55,505 |
| Dec 19, 2025 | 64.83 | 65.11 | 64.82 | 64.90 | 64.62 | 0.45% | 6,786 |
| Dec 18, 2025 | 64.63 | 64.63 | 64.59 | 64.61 | 64.33 | 0.47% | 2,376 |
| Dec 17, 2025 | 64.69 | 64.69 | 64.31 | 64.31 | 64.03 | -0.57% | 3,176 |
| Dec 16, 2025 | 64.76 | 64.76 | 64.59 | 64.68 | 64.39 | -0.46% | 3,529 |
| Dec 15, 2025 | 64.91 | 65.12 | 64.90 | 64.98 | 64.69 | -0.03% | 2,887 |
| Dec 12, 2025 | 65.53 | 65.59 | 64.92 | 65.00 | 64.71 | -1.20% | 3,342 |
| Dec 11, 2025 | 65.34 | 65.82 | 65.34 | 65.79 | 65.50 | 0.91% | 4,359 |
| Dec 10, 2025 | 64.38 | 65.29 | 64.38 | 65.20 | 64.91 | 1.78% | 3,057 |
| Dec 9, 2025 | 64.33 | 64.33 | 64.05 | 64.05 | 63.77 | -0.24% | 922 |
| Dec 8, 2025 | 64.48 | 64.48 | 64.21 | 64.21 | 63.93 | -0.62% | 1,066 |
| Dec 5, 2025 | 64.47 | 64.74 | 64.47 | 64.61 | 64.33 | 0.27% | 5,250 |
| Dec 4, 2025 | 64.48 | 64.65 | 64.43 | 64.43 | 64.15 | 0.22% | 4,286 |
| Dec 3, 2025 | 63.88 | 64.37 | 63.88 | 64.29 | 64.01 | 0.66% | 8,788 |
| Dec 2, 2025 | 63.93 | 64.03 | 63.83 | 63.87 | 63.59 | -0.16% | 6,474 |
| Dec 1, 2025 | 63.96 | 64.47 | 63.96 | 63.97 | 63.69 | -0.68% | 2,126 |
| Nov 28, 2025 | 64.35 | 64.46 | 64.35 | 64.41 | 64.13 | 0.41% | 1,979 |
| Nov 26, 2025 | 63.90 | 64.51 | 63.90 | 64.15 | 63.87 | 0.62% | 9,662 |
| Nov 25, 2025 | 63.51 | 63.76 | 63.51 | 63.75 | 63.47 | 1.53% | 3,999 |
| Nov 24, 2025 | 62.68 | 63.16 | 62.68 | 62.79 | 62.51 | 0.68% | 5,122 |
| Nov 21, 2025 | 61.40 | 62.49 | 61.40 | 62.36 | 62.09 | 2.31% | 1,815 |
| Nov 20, 2025 | 62.74 | 62.74 | 60.95 | 60.95 | 60.69 | -1.28% | 24,254 |
| Nov 19, 2025 | 61.91 | 61.91 | 61.57 | 61.74 | 61.47 | -0.10% | 8,900 |
| Nov 18, 2025 | 61.36 | 62.01 | 61.36 | 61.81 | 61.54 | 0.17% | 14,822 |
| Nov 17, 2025 | 62.33 | 62.33 | 61.57 | 61.70 | 61.43 | -1.54% | 3,270 |
| Nov 14, 2025 | 62.45 | 62.93 | 62.45 | 62.67 | 62.40 | -0.42% | 3,074 |
| Nov 13, 2025 | 63.89 | 63.89 | 62.85 | 62.94 | 62.66 | -1.65% | 7,828 |
| Nov 12, 2025 | 64.07 | 64.23 | 63.99 | 63.99 | 63.71 | 0.22% | 5,904 |
| Nov 11, 2025 | 63.76 | 64.01 | 63.76 | 63.85 | 63.58 | 0.11% | 2,280 |
| Nov 10, 2025 | 63.22 | 63.80 | 63.22 | 63.78 | 63.50 | 1.12% | 15,985 |
| Nov 7, 2025 | 62.37 | 63.08 | 62.28 | 63.08 | 62.80 | 0.65% | 3,414 |
| Nov 6, 2025 | 63.19 | 63.19 | 62.66 | 62.67 | 62.40 | -0.82% | 11,950 |
| Nov 5, 2025 | 62.80 | 63.19 | 62.69 | 63.19 | 62.91 | 0.92% | 667 |
| Nov 4, 2025 | 62.71 | 62.71 | 62.55 | 62.61 | 62.34 | -0.76% | 1,472 |
| Nov 3, 2025 | 62.75 | 63.09 | 62.49 | 63.09 | 62.82 | -0.36% | 2,273 |
| Oct 31, 2025 | 63.04 | 63.41 | 62.85 | 63.32 | 63.05 | 0.59% | 8,073 |
| Oct 30, 2025 | 63.00 | 63.07 | 62.93 | 62.95 | 62.68 | -0.59% | 876 |
| Oct 29, 2025 | 63.87 | 63.97 | 63.20 | 63.32 | 63.05 | -0.97% | 948 |
| Oct 28, 2025 | 64.15 | 64.15 | 63.94 | 63.94 | 63.66 | -0.82% | 1,766 |
| Oct 27, 2025 | 64.55 | 64.57 | 64.31 | 64.47 | 64.19 | 0.53% | 3,402 |
| Oct 24, 2025 | 64.47 | 64.50 | 64.13 | 64.13 | 63.85 | 0.42% | 5,531 |
| Oct 23, 2025 | 63.48 | 64.00 | 63.48 | 63.86 | 63.58 | 0.65% | 8,940 |
| Oct 22, 2025 | 63.86 | 63.92 | 63.36 | 63.45 | 63.17 | -0.89% | 6,725 |
| Oct 21, 2025 | 64.13 | 64.13 | 63.98 | 64.02 | 63.74 | 0.68% | 2,251 |
| Oct 20, 2025 | 63.46 | 63.68 | 63.46 | 63.59 | 63.31 | 1.15% | 2,023 |
| Oct 17, 2025 | 62.75 | 62.95 | 62.69 | 62.87 | 62.60 | 0.34% | 7,992 |
| Oct 16, 2025 | 63.40 | 63.40 | 62.56 | 62.66 | 62.39 | -1.11% | 6,706 |
| Oct 15, 2025 | 63.58 | 63.72 | 63.36 | 63.36 | 63.08 | 0.33% | 22,746 |
| Oct 14, 2025 | 62.61 | 63.41 | 62.61 | 63.15 | 62.87 | 0.84% | 1,788 |
| Oct 13, 2025 | 62.73 | 62.73 | 62.62 | 62.62 | 62.35 | 1.30% | 1,260 |
| Oct 10, 2025 | 63.28 | 63.28 | 61.82 | 61.82 | 61.55 | -2.42% | 4,154 |
| Oct 9, 2025 | 64.13 | 64.13 | 63.26 | 63.36 | 63.08 | -0.84% | 1,908 |