Skip to main content
Calvert US Select Equity ETF (CVSE)
73.94
+0.20 (0.28%)
Inactive · Last trade price on Oct 14, 2025

CVSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202574.2174.2173.9573.9573.950.28%51,735
Oct 13, 202575.1075.1073.6473.7473.741.16%2,595
Oct 10, 202572.9072.9072.8972.8972.89-2.56%411
Oct 9, 202574.8174.8174.8174.8174.81-0.54%31
Oct 8, 202575.2175.2175.2175.2175.210.66%11
Oct 7, 202574.7274.7274.7274.7274.72-0.46%7
Oct 6, 202575.0075.0774.9975.0775.070.36%1,993
Oct 3, 202574.8674.8974.8074.8074.800.18%1,518
Oct 2, 202574.4174.6774.4174.6774.670.25%61,470
Oct 1, 202574.5474.5474.4874.4874.480.26%213
Sep 30, 202574.2974.2974.2974.2974.290.51%106
Sep 29, 202573.7973.9173.7973.9173.910.47%505
Sep 26, 202573.5473.5673.5473.5673.560.74%520
Sep 25, 202572.7473.0272.7473.0273.02-0.43%120
Sep 24, 202573.3773.3773.3473.3473.34-0.44%311
Sep 23, 202573.8874.1673.6373.6673.66-0.68%1,896
Sep 22, 202574.1074.1774.0474.1774.170.39%4,269
Sep 19, 202573.4973.8773.4973.8773.700.30%1,034
Sep 18, 202573.6673.6673.6673.6673.480.73%294
Sep 17, 202573.3173.3173.1273.1272.950.05%136
Sep 16, 202573.0873.0873.0873.0872.91-0.37%49
Sep 15, 202573.3573.3573.3573.3573.180.04%105
Sep 12, 202573.5073.5073.3273.3273.15-0.45%279
Sep 11, 202573.6573.6573.6573.6573.481.08%169
Sep 10, 202572.8772.8772.8772.8772.69-0.32%7
Sep 9, 202573.0473.1073.0473.1072.92-0.29%197
Sep 8, 202573.2073.3173.2073.3173.140.32%393
Sep 5, 202573.0173.0773.0173.0772.90-0.57%831
Sep 4, 202573.4973.4973.4973.4973.320.84%67
Sep 3, 202572.8872.8872.8872.8872.710.07%26
Sep 2, 202572.6372.8372.6372.8372.66-0.62%131
Aug 29, 202573.2973.2973.2973.2973.11-0.64%11
Aug 28, 202573.7673.7673.7673.7673.590.13%58
Aug 27, 202573.6773.6773.6773.6773.490.33%5
Aug 26, 202573.4273.4273.4273.4273.250.37%10
Aug 25, 202573.3373.3373.1573.1572.98-0.46%162
Aug 22, 202573.4973.4973.4973.4973.321.45%36
Aug 21, 202572.4472.4472.4472.4472.27-0.40%132
Aug 20, 202572.3572.7472.3572.7472.56-0.11%515
Aug 19, 202572.8272.8272.8272.8272.64-0.22%15
Aug 18, 202572.9872.9872.9872.9872.810.09%43
Aug 15, 202572.9272.9272.9272.9272.74-0.46%16
Aug 14, 202573.2573.2573.2573.2573.08-0.26%308
Aug 13, 202573.4573.4573.4573.4573.270.83%189
Aug 12, 202572.8472.8472.8472.8472.671.23%161
Aug 11, 202572.2472.2471.9671.9671.78-0.50%432
Aug 8, 202572.3372.3372.3272.3272.140.80%648
Aug 7, 202571.6971.7571.6971.7571.57-0.30%1,542
Aug 6, 202571.8971.9671.8971.9671.790.20%448
Aug 5, 202571.9272.0471.8271.8271.65-0.66%886
Aug 4, 202572.3472.3472.2972.2972.121.49%2,322
Aug 1, 202571.2171.3071.1871.2371.07-1.25%2,765
Jul 31, 202572.1472.1472.1472.1471.97-0.46%18
Jul 30, 202572.8072.8572.4772.4772.30-0.25%715
Jul 29, 202572.6772.7772.6572.6572.480.08%497
Jul 28, 202572.6072.6072.6072.6072.42-0.48%478
Jul 25, 202572.8772.9572.8772.9572.770.41%107
Jul 24, 202572.6572.6572.6572.6572.470.19%53
Jul 23, 202572.5872.6372.5172.5172.330.90%5,897
Jul 22, 202571.7071.8671.7071.8671.690.47%280
Jul 21, 202571.9871.9871.5271.5271.35-0.21%526
Jul 18, 202571.6971.6971.6671.6671.49-0.11%169
Jul 17, 202571.4971.7471.4971.7471.570.59%326
Jul 16, 202571.3271.3271.3271.3271.150.38%49
Jul 15, 202571.0571.0571.0571.0570.88-0.51%3
Jul 14, 202571.3971.4171.3971.4171.240.01%3,206
Jul 11, 202571.4071.4071.4071.4071.23-0.64%31
Jul 10, 202571.9971.9971.8771.8771.690.15%469
Jul 9, 202571.7671.7671.7671.7671.590.40%316
Jul 8, 202571.4071.4771.4071.4771.300.15%119
Jul 7, 202571.3671.3671.3671.3671.19-0.87%59
Jul 3, 202571.9871.9871.9871.9871.810.74%19
Jul 2, 202571.4571.4571.4571.4571.280.49%3
Jul 1, 202571.1071.1071.1071.1070.940.08%11
Jun 30, 202570.8371.0570.6271.0570.880.82%323
Jun 27, 202570.3670.4770.3670.4770.310.45%7,140
Jun 26, 202570.1670.1670.1670.1669.990.68%29
Jun 25, 202569.6769.6969.6769.6969.52-0.25%4,099
Jun 24, 202569.8669.8669.8669.8669.701.30%77
Jun 23, 202568.6168.9768.5868.9768.800.64%1,019
Jun 20, 202568.5368.5368.5368.5368.11-0.11%9
Jun 18, 202568.6068.6068.6068.6068.18-0.04%11
Jun 17, 202568.9668.9668.5768.6368.21-0.76%1,857
Jun 16, 202569.1669.1669.1669.1668.731.21%81
Jun 13, 202568.3368.3368.3368.3367.91-1.56%53
Jun 12, 202569.4269.4269.4269.4268.990.28%7
Jun 11, 202569.2169.2269.2169.2268.79-0.35%211
Jun 10, 202569.4669.4669.4669.4669.030.29%30
Jun 9, 202569.2669.2669.2669.2668.84-0.12%332
Jun 6, 202569.3569.3569.3569.3568.920.93%5
Jun 5, 202569.1369.1368.7068.7068.28-0.20%303
Jun 4, 202568.6769.0268.6768.8468.41-0.02%1,912
Jun 3, 202568.3168.8668.3168.8668.431.01%988
Jun 2, 202568.1768.1768.1768.1767.750.07%309
May 30, 202567.6868.1267.6868.1267.700.08%319
May 29, 202568.0768.0768.0768.0767.650.24%8
May 28, 202568.5668.5667.9067.9067.49-0.62%160
May 27, 202568.3368.3368.3368.3367.911.97%27
May 23, 202567.0567.0667.0167.0166.60-0.78%365
May 22, 202567.5367.8567.5367.5367.12-0.14%410