Calvert Ultra-Short Investment Grade ETF (CVSB)

NYSEARCA: CVSB · Real-Time Price · USD

50.70

-0.03 (-0.07%)

At close: Mar 5, 2026, 4:00 PM EST

50.72

+0.01 (0.03%)

After-hours: Mar 5, 2026, 4:10 PM EST

CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.69	50.74	50.69	50.72	-	-0.03%	3,909
Mar 4, 2026	50.71	50.75	50.70	50.74	50.74	-0.01%	8,041
Mar 3, 2026	50.68	50.76	50.68	50.74	50.74	0.08%	15,253
Mar 2, 2026	50.71	50.71	50.68	50.70	50.70	-0.11%	4,456
Feb 27, 2026	50.74	50.77	50.74	50.76	50.76	-0.23%	14,994
Feb 26, 2026	50.87	50.88	50.86	50.87	50.71	-0.14%	16,297
Feb 25, 2026	50.85	50.94	50.85	50.94	50.78	0.11%	23,757
Feb 24, 2026	50.86	50.90	50.84	50.89	50.73	0.08%	21,956
Feb 23, 2026	50.84	50.85	50.83	50.85	50.69	-0.04%	5,950
Feb 20, 2026	50.86	50.87	50.85	50.87	50.71	0.03%	5,131
Feb 19, 2026	50.81	50.85	50.81	50.85	50.69	0.06%	6,163
Feb 18, 2026	50.83	50.84	50.81	50.82	50.66	-0.02%	4,469
Feb 17, 2026	50.81	50.84	50.80	50.83	50.67	-	21,372
Feb 13, 2026	50.83	50.84	50.82	50.83	50.67	0.05%	10,184
Feb 12, 2026	50.84	50.84	50.80	50.81	50.65	0.01%	5,402
Feb 11, 2026	50.79	50.81	50.77	50.80	50.64	-0.07%	14,038
Feb 10, 2026	50.83	50.86	50.82	50.84	50.68	0.07%	6,911
Feb 9, 2026	50.81	50.81	50.79	50.80	50.64	0.02%	10,302
Feb 6, 2026	50.79	50.81	50.76	50.79	50.63	-0.07%	64,495
Feb 5, 2026	50.79	50.84	50.77	50.83	50.67	0.09%	14,304
Feb 4, 2026	50.80	50.81	50.75	50.78	50.62	0.05%	16,562
Feb 3, 2026	50.75	50.77	50.74	50.76	50.60	-	24,137
Feb 2, 2026	50.75	50.77	50.74	50.76	50.60	-0.04%	10,271
Jan 30, 2026	50.73	50.78	50.72	50.78	50.62	-0.27%	12,370
Jan 29, 2026	50.88	50.92	50.88	50.92	50.58	0.04%	12,962
Jan 28, 2026	50.92	50.92	50.88	50.90	50.56	-0.03%	5,192
Jan 27, 2026	50.90	50.92	50.88	50.91	50.57	0.09%	13,846
Jan 26, 2026	50.84	50.88	50.84	50.87	50.53	0.02%	22,481
Jan 23, 2026	50.86	50.86	50.81	50.86	50.52	0.03%	17,106
Jan 22, 2026	50.86	50.86	50.83	50.84	50.50	0.02%	12,975
Jan 21, 2026	50.84	50.85	50.82	50.83	50.49	0.05%	9,824
Jan 20, 2026	50.83	50.83	50.80	50.81	50.47	-0.02%	5,324
Jan 16, 2026	50.82	50.82	50.81	50.82	50.48	0.04%	6,693
Jan 15, 2026	50.80	50.81	50.75	50.80	50.46	-0.03%	8,047
Jan 14, 2026	50.78	50.81	50.78	50.81	50.47	0.05%	15,652
Jan 13, 2026	50.81	50.82	50.78	50.79	50.45	-0.02%	10,711
Jan 12, 2026	50.78	50.81	50.75	50.80	50.46	-0.02%	13,958
Jan 9, 2026	50.80	50.83	50.76	50.81	50.47	0.04%	12,497
Jan 8, 2026	50.78	50.81	50.76	50.79	50.45	-0.01%	11,410
Jan 7, 2026	50.78	50.81	50.75	50.79	50.45	0.04%	11,957
Jan 6, 2026	50.77	50.78	50.72	50.77	50.43	-	18,430
Jan 5, 2026	50.77	50.79	50.71	50.77	50.43	0.04%	28,256
Jan 2, 2026	50.75	50.76	50.72	50.75	50.42	-	14,776
Dec 31, 2025	50.74	50.75	50.69	50.75	50.41	0.09%	10,280
Dec 30, 2025	50.74	50.74	50.68	50.70	50.37	0.01%	12,814
Dec 29, 2025	50.75	50.75	50.69	50.70	50.36	-0.04%	14,283
Dec 26, 2025	50.71	50.73	50.65	50.72	50.38	0.08%	13,209
Dec 24, 2025	50.62	50.68	50.62	50.68	50.34	0.14%	25,994
Dec 23, 2025	50.61	50.64	50.60	50.61	50.27	-0.44%	13,847
Dec 22, 2025	50.85	50.86	50.82	50.83	50.27	-0.01%	35,373
Dec 19, 2025	50.84	50.84	50.82	50.84	50.28	0.02%	11,079
Dec 18, 2025	50.83	50.84	50.82	50.83	50.27	0.03%	5,179
Dec 17, 2025	50.80	50.82	50.79	50.81	50.25	-0.02%	8,289
Dec 16, 2025	50.79	50.82	50.79	50.82	50.26	0.07%	9,508
Dec 15, 2025	50.78	50.80	50.77	50.79	50.23	-0.01%	12,347
Dec 12, 2025	50.77	50.79	50.77	50.79	50.23	0.04%	7,256
Dec 11, 2025	50.84	50.84	50.76	50.77	50.21	-	6,678
Dec 10, 2025	50.74	50.77	50.74	50.77	50.21	0.09%	10,446
Dec 9, 2025	50.76	50.76	50.73	50.73	50.17	0.01%	9,808
Dec 8, 2025	50.70	50.74	50.70	50.72	50.16	-0.06%	7,539
Dec 5, 2025	50.73	50.75	50.72	50.75	50.19	0.04%	14,468
Dec 4, 2025	50.73	50.73	50.70	50.73	50.17	0.06%	8,491
Dec 3, 2025	50.71	50.74	50.67	50.70	50.14	0.01%	8,856
Dec 2, 2025	50.69	50.72	50.68	50.70	50.14	0.04%	9,156
Dec 1, 2025	50.69	50.74	50.65	50.68	50.12	-0.06%	8,652
Nov 28, 2025	50.71	50.72	50.68	50.70	50.15	-0.30%	17,489
Nov 26, 2025	50.84	50.87	50.84	50.86	50.12	0.02%	3,075
Nov 25, 2025	50.87	50.87	50.83	50.85	50.11	0.08%	6,004
Nov 24, 2025	50.81	50.84	50.79	50.81	50.07	-0.01%	9,324
Nov 21, 2025	50.83	50.83	50.77	50.81	50.07	0.04%	7,762
Nov 20, 2025	50.77	50.81	50.76	50.79	50.05	0.05%	24,680
Nov 19, 2025	50.76	50.84	50.75	50.77	50.03	0.02%	10,196
Nov 18, 2025	50.76	50.77	50.74	50.76	50.02	0.06%	10,857
Nov 17, 2025	50.71	50.74	50.71	50.73	49.99	0.01%	9,722
Nov 14, 2025	50.74	50.75	50.71	50.72	49.98	-	111,367
Nov 13, 2025	50.72	50.75	50.70	50.72	49.98	0.12%	21,486
Nov 12, 2025	50.78	50.79	50.40	50.66	49.93	-0.23%	268,003
Nov 11, 2025	50.78	50.79	50.71	50.78	50.04	-	77,605
Nov 10, 2025	50.76	50.78	50.75	50.78	50.04	-	8,138
Nov 7, 2025	50.79	50.79	50.77	50.78	50.04	0.03%	10,033
Nov 6, 2025	50.74	50.77	50.73	50.76	50.02	0.07%	8,353
Nov 5, 2025	50.74	50.80	50.70	50.73	49.99	-0.02%	47,782
Nov 4, 2025	50.75	50.75	50.72	50.74	50.00	-0.01%	23,050
Nov 3, 2025	50.72	50.81	50.70	50.74	50.00	0.03%	22,726
Oct 31, 2025	50.74	50.74	50.72	50.73	49.99	-0.33%	3,830
Oct 30, 2025	50.90	50.92	50.87	50.90	49.97	-0.02%	8,098
Oct 29, 2025	50.91	50.93	50.91	50.91	49.98	-0.01%	6,614
Oct 28, 2025	50.89	50.92	50.89	50.91	49.99	0.01%	12,643
Oct 27, 2025	50.90	50.91	50.90	50.91	49.98	0.02%	7,140
Oct 24, 2025	50.90	50.91	50.89	50.90	49.97	0.01%	2,509
Oct 23, 2025	50.89	50.90	50.88	50.89	49.97	-0.02%	8,742
Oct 22, 2025	50.88	50.90	50.86	50.90	49.98	0.04%	23,121
Oct 21, 2025	50.86	50.89	50.86	50.88	49.96	0.06%	7,930
Oct 20, 2025	50.83	50.86	50.83	50.85	49.93	-0.01%	10,647
Oct 17, 2025	50.86	50.87	50.84	50.86	49.93	-	4,683
Oct 16, 2025	50.84	50.87	50.84	50.86	49.93	0.06%	5,351
Oct 15, 2025	50.82	50.84	50.82	50.83	49.91	0.01%	6,941
Oct 14, 2025	50.80	50.86	50.80	50.82	49.90	0.04%	4,771
Oct 13, 2025	50.80	50.81	50.79	50.80	49.88	-0.03%	6,353
Oct 10, 2025	50.78	50.82	50.78	50.82	49.90	0.18%	3,925