Dark

CDEI
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF
stock NYSE ETF

At Close

Aug 3, 2026 10:49:23 AM EDT

92.10USD+0.581%(+0.53)193

89.56Bid 95.54Ask 5.98Spread

Pre-market

0.00USD-100.000%(-91.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	92.1000	92.1000	92.1000	92.1000	+0.581%	193	0.000%
2026-07-31	91.2600	91.5678	91.2600	91.5678	+0.325%	275	+0.581%
2026-07-30	91.6000	91.6000	90.3001	91.2710	+1.512%	2,735	+0.908%
2026-07-29	91.5100	91.5100	89.9119	89.9119	-1.217%	950	+2.434%
2026-07-28	90.5600	91.0200	90.5600	91.0200	+0.591%	692	+1.187%
2026-07-27	90.2700	90.4853	90.2700	90.4853	+0.632%	138	+1.784%
2026-07-24	89.7100	90.3450	89.6600	89.9172	+2.097%	6,311	+2.428%
2026-07-23	89.7400	89.7400	88.0000	88.0700	-2.934%	64,446	+4.576%
2026-07-22	90.7325	90.7325	90.7325	90.7325	-0.346%	28	+1.507%
2026-07-21	91.0478	91.0478	91.0478	91.0478	+0.625%	39	+1.156%
2026-07-20	90.4820	90.4820	90.4820	90.4820	-0.392%	84	+1.788%
2026-07-17	90.8382	90.8382	90.8382	90.8382	-0.873%	44	+1.389%
2026-07-16	91.6380	91.6380	91.6380	91.6380	-0.159%	261	+0.504%
2026-07-15	91.3800	91.7839	91.3800	91.7839	+0.530%	222	+0.344%
2026-07-14	91.3004	91.3004	91.3004	91.3004	+0.003%	32	+0.876%
2026-07-13	91.6800	91.6800	91.2977	91.2977	-0.511%	299	+0.879%
2026-07-10	91.7666	91.7666	91.7666	91.7666	+0.327%	17	+0.363%
2026-07-09	91.7500	91.7500	91.4679	91.4679	+0.606%	123	+0.691%
2026-07-08	90.9169	90.9169	90.9169	90.9169	-0.609%	62	+1.301%
2026-07-07	91.7450	91.8600	91.4741	91.4741	-0.616%	1,402	+0.684%
2026-07-06	91.8300	92.0414	91.8300	92.0414	+0.644%	398	+0.064%
2026-07-02	91.3600	91.4522	91.3600	91.4522	+0.347%	324	+0.708%
2026-07-01	91.2000	91.4700	91.1362	91.1362	+0.065%	1,993	+1.058%
2026-06-30	91.0768	91.0768	91.0768	91.0768	+0.880%	464	+1.123%
2026-06-29	89.4400	90.2826	89.4400	90.2826	+1.105%	210	+2.013%
2026-06-26	88.2100	89.2961	88.2100	89.2961	+0.591%	1,138	+3.140%
2026-06-25	89.1300	89.1300	88.7711	88.7711	-0.251%	401	+3.750%
2026-06-24	89.2400	89.2400	88.9948	88.9948	-0.103%	254	+3.489%
2026-06-23	89.0868	89.0868	89.0868	89.0868	-0.778%	268	+3.382%
2026-06-22	90.1300	90.1300	89.7854	89.7854	-0.464%	364	+2.578%
2026-06-18	90.2043	90.2043	90.2043	90.2043	+1.037%	195	+2.102%
2026-06-17	89.2000	89.2782	89.1700	89.2782	-1.252%	552	+3.161%
2026-06-16	90.4100	90.4100	90.4100	90.4100	-0.306%	404	+1.869%
2026-06-15	90.4000	90.8199	90.4000	90.6877	+1.341%	497	+1.557%
2026-06-12	89.4100	89.4873	89.4100	89.4873	+0.489%	527	+2.920%
2026-06-11	88.0500	89.0521	88.0500	89.0521	+1.615%	451	+3.423%
2026-06-10	88.9050	88.9050	87.6371	87.6371	-1.042%	528	+5.092%
2026-06-09	88.5602	88.5602	88.5602	88.5602	-0.427%	424	+3.997%
2026-06-08	89.3400	89.8600	88.9402	88.9402	-0.003%	3,012	+3.553%
2026-06-05	90.2400	90.2400	88.9429	88.9429	-2.020%	793	+3.550%
2026-06-04	90.7766	90.7766	90.7766	90.7766	+1.205%	51	+1.458%
2026-06-03	90.1000	90.1000	89.6962	89.6962	-1.073%	915	+2.680%
2026-06-02	90.5500	90.7200	90.5500	90.6687	-0.112%	327	+1.579%
2026-06-01	90.7600	90.8100	90.6000	90.7700	+0.186%	788	+1.465%
2026-05-29	90.3500	90.7954	90.3500	90.6019	+0.286%	914	+1.653%
2026-05-28	90.3434	90.3434	90.3434	90.3434	+0.490%	167	+1.944%
2026-05-27	90.1100	90.1100	89.9026	89.9026	-0.249%	615	+2.444%
2026-05-26	90.2500	90.2500	90.0799	90.1268	+0.306%	440	+2.189%
2026-05-22	90.0000	90.1200	89.8517	89.8517	+0.641%	1,715	+2.502%
2026-05-21	88.7250	89.4800	88.7250	89.2791	+0.230%	275	+3.160%
2026-05-20	88.9200	89.0741	88.9200	89.0741	+1.148%	847	+3.397%
2026-05-19	88.5000	88.5000	88.0631	88.0631	-0.735%	774	+4.584%
2026-05-18	88.6000	88.7153	88.3118	88.7153	+0.131%	3,406	+3.815%
2026-05-15	88.8300	88.8300	88.5995	88.5995	-0.899%	261	+3.951%
2026-05-14	89.1000	89.4600	89.1000	89.4028	+0.792%	846	+3.017%
2026-05-13	88.5000	88.7007	88.4900	88.7007	+0.606%	711	+3.832%
2026-05-12	88.1665	88.1665	88.1665	88.1665	+0.087%	36	+4.461%
2026-05-11	88.0500	88.4800	88.0200	88.0898	-0.146%	767	+4.552%
2026-05-08	88.1400	88.2190	88.1400	88.2190	+0.586%	383	+4.399%
2026-05-07	88.4100	88.4100	87.7053	87.7053	-0.449%	3,044	+5.011%
2026-05-06	87.6400	88.1007	87.6400	88.1007	+1.561%	340	+4.539%
2026-05-05	86.7466	86.7466	86.7466	86.7466	+0.780%	21	+6.171%
2026-05-04	86.3700	86.3700	85.9200	86.0748	-0.450%	1,149	+7.000%
2026-05-01	86.5100	86.5100	86.4641	86.4641	+0.388%	1,192	+6.518%
2026-04-30	85.4000	86.1298	85.4000	86.1298	+1.141%	4,170	+6.932%
2026-04-29	85.2700	85.2800	85.1000	85.1580	-0.141%	1,194	+8.152%
2026-04-28	85.2782	85.2782	85.2782	85.2782	-0.301%	93	+7.999%
2026-04-27	85.3100	85.5357	85.3100	85.5357	+0.141%	2,539	+7.674%
2026-04-24	85.1100	85.4200	84.9700	85.4154	+0.996%	760	+7.826%
2026-04-23	85.1500	85.1500	84.5734	84.5734	-0.407%	399	+8.899%
2026-04-22	84.7450	84.9700	84.7450	84.9194	+1.080%	1,794	+8.456%
2026-04-21	84.6099	84.6099	84.0120	84.0120	-0.613%	885	+9.627%
2026-04-20	84.5300	84.5300	84.5300	84.5300	-0.301%	230	+8.955%
2026-04-17	84.0100	84.7848	84.0100	84.7848	+1.245%	1,157	+8.628%
2026-04-16	83.7422	83.7422	83.7422	83.7422	+0.259%	27	+9.980%
2026-04-15	83.0900	83.5259	83.0500	83.5259	+0.853%	696	+10.265%
2026-04-14	82.8800	82.8800	82.8193	82.8193	+1.051%	651	+11.206%
2026-04-13	81.9577	81.9577	81.9577	81.9577	+0.821%	21	+12.375%
2026-04-10	81.2800	81.2900	81.2200	81.2900	-0.086%	2,466	+13.298%
2026-04-09	81.3596	81.3596	81.3596	81.3596	+0.740%	203	+13.201%
2026-04-08	81.1100	81.1100	80.7618	80.7618	+2.480%	608	+14.039%
2026-04-07	78.6500	78.8072	78.4500	78.8072	-0.231%	1,315	+16.867%
2026-04-06	78.7000	78.9900	78.7000	78.9900	+0.723%	530	+16.597%
2026-04-02	78.3399	78.4233	78.3399	78.4233	+0.142%	373	+17.440%
2026-04-01	78.1600	78.3121	78.1500	78.3121	+0.928%	1,882	+17.606%
2026-03-31	76.3800	77.5918	76.3800	77.5918	+2.837%	734	+18.698%
2026-03-30	75.4515	75.4515	75.4515	75.4515	-0.292%	266	+22.065%
2026-03-27	76.2999	76.2999	75.5500	75.6724	-1.791%	1,341	+21.709%
2026-03-26	77.1500	77.1500	77.0521	77.0521	-1.657%	548	+19.530%
2026-03-25	78.1400	78.5800	78.1300	78.3501	+0.665%	40,287	+17.549%
2026-03-24	78.0299	78.1400	77.8329	77.8329	-0.654%	3,387	+18.330%
2026-03-23	78.3100	78.3452	78.3100	78.3452	+0.917%	287	+17.557%
2026-03-20	78.2450	78.2450	77.6332	77.6332	-1.320%	433	+18.635%
2026-03-19	78.2100	78.6719	78.2100	78.6719	-0.108%	138	+17.068%
2026-03-18	79.3300	79.3300	78.7568	78.7568	-1.337%	379	+16.942%
2026-03-17	79.7610	79.8238	79.7610	79.8238	+0.239%	608	+15.379%
2026-03-16	79.6334	79.6334	79.6334	79.6334	+1.067%	102	+15.655%
2026-03-13	78.7929	78.7929	78.7929	78.7929	-0.561%	265	+16.889%
2026-03-12	79.4100	79.4200	79.2378	79.2378	-1.460%	605	+16.232%
2026-03-11	80.7300	80.7300	80.1200	80.4115	-0.313%	1,033	+14.536%
2026-03-10	80.3800	80.8850	80.3800	80.6643	-0.145%	387	+14.177%
2026-03-09	79.2199	80.7814	79.2199	80.7814	+0.817%	387	+14.011%
2026-03-06	80.3500	80.3800	80.1265	80.1265	-1.270%	1,445	+14.943%
2026-03-05	81.2699	81.2699	81.1572	81.1572	-0.692%	313	+13.483%
2026-03-04	81.7225	81.7225	81.7225	81.7225	+0.536%	23	+12.698%
2026-03-03	81.2866	81.2866	81.2866	81.2866	-0.947%	89	+13.303%
2026-03-02	81.0100	82.8700	81.0100	82.0636	+0.169%	5,206	+12.230%
2026-02-27	81.9700	82.0900	81.8599	81.9249	-0.329%	1,718	+12.420%
2026-02-26	82.1200	82.2112	82.1200	82.1950	-0.636%	667	+12.051%
2026-02-25	82.5900	82.7999	82.5900	82.7212	+1.049%	521	+11.338%
2026-02-24	81.8622	81.8622	81.8622	81.8622	+1.028%	178	+12.506%
2026-02-23	82.0200	82.0200	81.0293	81.0293	-1.236%	1,000	+13.663%
2026-02-20	82.0200	82.0432	82.0200	82.0432	+1.007%	200	+12.258%
2026-02-19	81.2256	81.2256	81.2256	81.2256	-0.401%	172	+13.388%
2026-02-18	81.5530	81.5530	81.5530	81.5530	+0.617%	170	+12.933%
2026-02-17	80.8082	81.0527	80.8082	81.0527	+0.302%	443	+13.630%
2026-02-13	81.2200	81.2500	80.8085	80.8085	-0.093%	1,730	+13.973%
2026-02-12	81.9900	81.9900	80.8839	80.8839	-1.635%	549	+13.867%
2026-02-11	83.0600	83.0600	82.2283	82.2283	-0.273%	242	+12.005%
2026-02-10	82.4534	82.4534	82.4534	82.4534	-0.490%	331	+11.699%
2026-02-09	82.5400	82.8597	82.5400	82.8597	+0.125%	524	+11.152%
2026-02-06	82.2400	82.7563	82.2400	82.7563	+1.946%	151	+11.291%
2026-02-05	81.1765	81.1765	81.1765	81.1765	-1.278%	149	+13.456%
2026-02-04	82.5900	82.6000	82.2277	82.2277	+0.058%	1,134	+12.006%
2026-02-03	82.1801	82.1801	82.1801	82.1801	-1.418%	134	+12.071%
2026-02-02	83.3620	83.3620	83.3620	83.3620	+0.875%	22	+10.482%
2026-01-30	82.7400	82.7400	82.3700	82.6389	-0.328%	518	+11.449%
2026-01-29	82.9111	82.9111	82.9111	82.9111	-0.537%	134	+11.083%
2026-01-28	83.2700	83.3588	83.2700	83.3588	+0.212%	368	+10.486%
2026-01-27	83.2900	83.2902	83.1824	83.1824	+0.396%	2,227	+10.721%
2026-01-26	82.8400	82.9500	82.8400	82.8546	+0.627%	2,258	+11.159%
2026-01-23	82.3000	82.3387	82.3000	82.3387	-0.120%	546	+11.855%
2026-01-22	82.4374	82.4374	82.4374	82.4374	+0.498%	417	+11.721%
2026-01-21	81.3690	82.0290	81.3550	82.0290	+1.071%	526	+12.277%
2026-01-20	81.6200	81.6200	81.1600	81.1600	-1.969%	1,184	+13.480%
2026-01-16	82.7900	82.7900	82.7900	82.7900	-0.082%	396	+11.245%
2026-01-15	83.3500	83.3500	82.8578	82.8578	+0.023%	527	+11.154%
2026-01-14	82.9790	83.0500	82.8385	82.8385	-0.485%	3,649	+11.180%
2026-01-13	83.2800	83.2800	83.2426	83.2426	-0.734%	677	+10.640%
2026-01-12	83.8900	83.8900	83.8583	83.8583	-0.080%	814	+9.828%
2026-01-09	83.9255	83.9255	83.9255	83.9255	+0.332%	105	+9.740%
2026-01-08	83.6478	83.6478	83.6478	83.6478	-0.128%	69	+10.105%
2026-01-07	84.0300	84.0900	83.7551	83.7551	-0.045%	378	+9.963%
2026-01-06	83.3400	83.7924	83.3400	83.7924	+0.921%	727	+9.915%
2026-01-05	83.1100	83.1100	83.0278	83.0278	+0.524%	369	+10.927%
2026-01-02	82.6300	82.6300	82.5947	82.5947	-0.148%	331	+11.508%
2025-12-31	83.0600	83.0600	82.7170	82.7170	-0.632%	1,668	+11.343%
2025-12-30	83.3900	83.3900	83.2300	83.2429	-0.118%	677	+10.640%
2025-12-29	83.5100	83.6100	83.2400	83.3410	-0.331%	1,237	+10.510%
2025-12-26	83.6178	83.6178	83.6178	83.6178	+0.102%	223	+10.144%
2025-12-24	83.5329	83.5329	83.5329	83.5329	+0.313%	13	+10.256%
2025-12-23	83.2723	83.2723	83.2723	83.2723	+0.137%	53	+10.601%
2025-12-22	82.9100	83.1581	82.9100	83.1581	+0.641%	1,273	+10.753%
2025-12-19	82.6281	82.6281	82.6281	82.6281	+0.832%	68	+11.463%
2025-12-18	82.0800	82.3600	81.9465	81.9465	+0.748%	2,907	+12.390%
2025-12-17	82.2138	82.2138	81.3382	81.3382	-1.190%	875	+13.231%
2025-12-16	82.4600	82.4600	82.2100	82.3181	-0.039%	948	+11.883%
2025-12-15	83.0400	83.0400	82.3200	82.3500	-0.062%	612	+11.840%
2025-12-12	82.4600	82.4600	82.4015	82.4015	-0.625%	229	+11.770%
2025-12-11	82.9194	82.9194	82.9194	82.9194	+0.257%	227	+11.072%
2025-12-10	82.7069	82.7069	82.7069	82.7069	+0.674%	185	+11.357%
2025-12-09	82.1528	82.1528	82.1528	82.1528	-0.148%	183	+12.108%
2025-12-08	82.2764	82.3000	82.2747	82.2747	-0.601%	706	+11.942%
2025-12-05	82.7718	82.7718	82.7718	82.7718	+0.102%	91	+11.270%
2025-12-04	82.7100	82.7100	82.6878	82.6878	-0.212%	341	+11.383%
2025-12-03	82.9900	82.9900	82.8635	82.8635	+0.129%	1,104	+11.147%
2025-12-02	82.7564	82.7564	82.7564	82.7564	+0.428%	94	+11.290%
2025-12-01	82.4300	82.6900	82.4034	82.4034	-0.436%	1,434	+11.767%
2025-11-28	82.5900	82.7640	82.5900	82.7640	+0.299%	1,103	+11.280%
2025-11-26	82.3800	82.6500	82.3300	82.5175	+0.419%	1,755	+11.613%
2025-11-25	81.2900	82.1728	81.2900	82.1728	+0.961%	377	+12.081%
2025-11-24	81.0400	81.3910	80.9600	81.3910	+1.409%	1,263	+13.157%
2025-11-21	80.2601	80.2601	80.2601	80.2601	+1.172%	45	+14.752%
2025-11-20	79.3301	79.3301	79.3301	79.3301	-1.537%	261	+16.097%
2025-11-19	80.5685	80.5685	80.5685	80.5685	+0.477%	242	+14.313%
2025-11-18	79.6600	80.5000	79.6600	80.1863	-0.558%	474	+14.858%
2025-11-17	81.4100	81.4100	80.4200	80.6364	-0.935%	2,257	+14.216%
2025-11-14	81.1500	81.7900	81.1500	81.3975	-0.262%	857	+13.148%
2025-11-13	82.4900	82.4900	81.6112	81.6112	-1.560%	806	+12.852%
2025-11-12	82.6650	82.9047	82.6650	82.9047	+0.278%	1,314	+11.091%
2025-11-11	82.2980	82.6746	82.2900	82.6746	+0.372%	773	+11.401%
2025-11-10	82.1000	82.3681	81.7250	82.3681	+1.657%	6,525	+11.815%
2025-11-07	81.0254	81.0254	81.0254	81.0254	+0.073%	40	+13.668%
2025-11-06	80.8822	80.9666	80.8822	80.9666	-0.940%	526	+13.751%
2025-11-05	81.7300	81.8340	81.7000	81.7349	+0.439%	4,276	+12.681%
2025-11-04	81.3777	81.3777	81.3777	81.3777	-1.067%	49	+13.176%
2025-11-03	82.4100	82.4100	82.2557	82.2557	+0.098%	861	+11.968%
2025-10-31	81.8888	82.1748	81.8888	82.1748	+0.459%	922	+12.078%
2025-10-30	82.3892	82.3892	81.7993	81.7993	-0.133%	415	+12.593%
2025-10-29	82.2600	82.2600	81.9081	81.9081	-0.223%	6,601	+12.443%
2025-10-28	81.9400	82.0911	81.9400	82.0911	+0.336%	577	+12.192%
2025-10-27	81.5400	81.8161	81.5400	81.8161	+1.194%	164	+12.570%
2025-10-24	80.8400	81.0000	80.8400	80.8504	+1.005%	629	+13.914%
2025-10-23	79.9000	80.0460	79.8999	80.0460	+0.471%	1,138	+15.059%
2025-10-22	79.5500	79.6704	79.5200	79.6704	-0.756%	2,046	+15.601%
2025-10-21	80.3082	80.3100	80.2771	80.2771	+0.217%	274	+14.728%
2025-10-20	80.1100	80.1900	80.1032	80.1032	+1.210%	1,405	+14.977%
2025-10-17	78.7850	79.1456	78.7850	79.1456	+0.837%	325	+16.368%
2025-10-16	79.4100	79.4100	78.3600	78.4889	-0.639%	1,457	+17.341%
2025-10-15	78.9934	78.9934	78.9934	78.9934	+0.216%	53	+16.592%
2025-10-14	78.4700	78.8232	78.0000	78.8232	-0.180%	1,661	+16.844%
2025-10-13	78.7200	79.0900	78.7200	78.9651	+1.165%	542	+16.634%
2025-10-10	80.4200	80.4200	78.0559	78.0559	-2.510%	1,356	+17.992%
2025-10-09	80.0654	80.0654	80.0654	80.0654	-0.207%	80	+15.031%
2025-10-08	80.3100	80.3100	80.2300	80.2312	+0.460%	726	+14.793%
2025-10-07	80.1000	80.1100	79.8642	79.8642	-0.437%	517	+15.321%
2025-10-06	80.2148	80.2148	80.2148	80.2148	+0.304%	112	+14.817%
2025-10-03	79.9715	79.9715	79.9715	79.9715	+0.173%	1,072	+15.166%
2025-10-02	79.8334	79.8334	79.8334	79.8334	+0.136%	85	+15.365%
2025-10-01	79.4300	79.7253	79.4300	79.7253	+0.641%	50,066	+15.522%
2025-09-30	79.2179	79.2179	79.2179	79.2179	+0.430%	198	+16.262%
2025-09-29	79.0700	79.0800	78.8700	78.8789	+0.239%	1,214	+16.761%
2025-09-26	78.3200	78.7300	78.3200	78.6910	+0.590%	1,324	+17.040%
2025-09-25	78.2297	78.2297	78.2297	78.2297	-0.282%	84	+17.730%
2025-09-24	78.4511	78.4511	78.4511	78.4511	-0.529%	148	+17.398%
2025-09-23	78.8681	78.8681	78.8681	78.8681	-0.789%	50	+16.777%
2025-09-22	78.9200	79.4954	78.9200	79.4954	+0.318%	978	+15.856%
2025-09-19	79.0300	79.2437	79.0300	79.2437	+0.604%	482	+16.224%
2025-09-18	78.7681	78.7681	78.7681	78.7681	+0.632%	70	+16.926%
2025-09-17	78.4200	78.4200	78.2500	78.2737	+0.057%	1,128	+17.664%
2025-09-16	78.2295	78.2295	78.2295	78.2295	-0.205%	72	+17.731%
2025-09-15	78.3200	78.3900	78.3000	78.3900	+0.509%	1,349	+17.489%
2025-09-12	78.0700	78.1250	77.9933	77.9933	-0.247%	1,422	+18.087%
2025-09-11	78.1868	78.1868	78.1868	78.1868	+0.809%	81	+17.795%
2025-09-10	77.6200	77.6400	77.5591	77.5591	-0.353%	407	+18.748%
2025-09-09	77.6100	77.8335	77.5700	77.8335	+0.454%	463	+18.330%
2025-09-08	79.6300	79.6300	77.4816	77.4816	+0.287%	1,369	+18.867%
2025-09-05	77.9200	77.9200	77.2602	77.2602	-0.706%	242	+19.208%
2025-09-04	77.4800	77.8099	77.4800	77.8099	+0.764%	360	+18.365%
2025-09-03	77.2200	77.2200	77.2200	77.2200	+0.705%	55	+19.270%
2025-09-02	76.8900	76.8900	76.1699	76.6792	-0.696%	1,449	+20.111%
2025-08-29	77.2500	77.2500	77.2168	77.2168	-0.580%	151	+19.275%
2025-08-28	77.5000	77.6800	77.5000	77.6669	+0.303%	230	+18.583%
2025-08-27	77.3699	77.4322	77.3699	77.4322	+0.373%	222	+18.943%
2025-08-26	76.9700	77.1448	76.9700	77.1448	+0.356%	362	+19.386%
2025-08-25	77.4000	77.4000	76.8713	76.8713	-0.266%	382	+19.811%
2025-08-22	77.2056	77.2056	77.0762	77.0762	+1.313%	198	+19.492%
2025-08-21	76.0774	76.0774	76.0774	76.0774	-0.319%	87	+21.061%
2025-08-20	76.3206	76.3206	76.3206	76.3206	-0.181%	162	+20.675%
2025-08-19	76.4590	76.4590	76.4590	76.4590	-0.526%	183	+20.457%
2025-08-18	76.7200	76.8636	76.7200	76.8636	+0.174%	328	+19.823%
2025-08-15	76.7301	76.7301	76.7301	76.7301	-0.224%	13	+20.031%
2025-08-14	76.7200	76.9022	76.7200	76.9022	+0.150%	338	+19.763%
2025-08-13	76.7000	76.7874	76.5800	76.7874	+0.496%	349	+19.942%
2025-08-12	76.4082	76.4082	76.4082	76.4082	+1.148%	32	+20.537%
2025-08-11	75.9109	75.9109	75.5409	75.5409	-0.411%	683	+21.921%
2025-08-08	75.8526	75.8526	75.8526	75.8526	+0.893%	8	+21.420%
2025-08-07	75.1814	75.1814	75.1814	75.1814	-0.537%	11	+22.504%
2025-08-06	75.5870	75.5870	75.5870	75.5870	+0.625%	136	+21.846%
2025-08-05	75.3300	75.3300	75.1174	75.1174	-0.666%	100,255	+22.608%
2025-08-04	75.6207	75.6207	75.6207	75.6207	+1.424%	35	+21.792%
2025-08-01	74.5588	74.5588	74.5588	74.5588	-1.453%	149	+23.527%
2025-07-31	76.4900	76.4900	75.6582	75.6582	-0.893%	224	+21.732%
2025-07-30	76.3400	76.3400	76.3400	76.3400	-0.038%	113	+20.644%
2025-07-29	76.6100	76.6100	76.3691	76.3691	-0.453%	1,031	+20.599%
2025-07-28	76.6299	76.7167	76.6299	76.7167	-0.115%	405	+20.052%
2025-07-25	76.8049	76.8049	76.8049	76.8049	+0.242%	19	+19.914%
2025-07-24	76.6195	76.6195	76.6195	76.6195	+0.333%	49	+20.204%
2025-07-23	76.3651	76.3651	76.3651	76.3651	+0.558%	9	+20.605%
2025-07-22	75.8100	75.9411	75.8100	75.9411	+0.156%	202	+21.278%
2025-07-21	76.0900	76.0900	75.8225	75.8225	+0.158%	510	+21.468%
2025-07-18	75.7600	75.7600	75.7032	75.7032	-0.063%	138	+21.659%
2025-07-17	75.7507	75.7507	75.7507	75.7507	+0.672%	7	+21.583%
2025-07-16	75.1600	75.2447	75.1600	75.2447	+0.207%	508	+22.401%
2025-07-15	75.0896	75.0896	75.0896	75.0896	-0.213%	10	+22.653%
2025-07-14	75.2501	75.2501	75.2501	75.2501	+0.154%	7	+22.392%
2025-07-11	75.2200	75.2700	75.1342	75.1342	-0.450%	552	+22.581%
2025-07-10	75.4737	75.4737	75.4737	75.4737	+0.107%	43	+22.029%
2025-07-09	75.3933	75.3933	75.3933	75.3933	+0.552%	13	+22.159%
2025-07-08	74.9795	74.9795	74.9795	74.9795	-0.219%	72	+22.834%
2025-07-07	75.1444	75.1444	75.1444	75.1444	-0.764%	35	+22.564%
2025-07-03	75.7230	75.7230	75.7230	75.7230	+0.911%	110	+21.628%
2025-07-02	75.0393	75.0393	75.0393	75.0393	+0.367%	29	+22.736%
2025-07-01	74.7500	74.7652	74.7500	74.7652	-0.075%	473	+23.186%
2025-06-30	74.8211	74.8211	74.8211	74.8211	+0.705%	171	+23.094%
2025-06-27	74.2971	74.2971	74.2971	74.2971	+0.536%	62	+23.962%
2025-06-26	73.9011	73.9011	73.9011	73.9011	+0.746%	31	+24.626%
2025-06-25	73.3200	73.3540	73.3200	73.3540	+0.232%	204	+25.556%
2025-06-24	73.1844	73.1844	73.1844	73.1844	+1.257%	27	+25.846%
2025-06-23	72.2761	72.2761	72.2761	72.2761	+0.568%	267	+27.428%
2025-06-20	71.8679	71.8679	71.8679	71.8679	-0.229%	23	+28.152%
2025-06-18	72.5200	72.5200	72.0326	72.0326	-0.037%	657	+27.859%
2025-06-17	72.4800	72.4800	72.0595	72.0595	-0.760%	435	+27.811%
2025-06-16	72.6115	72.6115	72.6115	72.6115	+1.055%	68	+26.839%
2025-06-13	71.8531	71.8531	71.8531	71.8531	-1.492%	339	+28.178%
2025-06-12	72.9414	72.9414	72.9414	72.9414	+0.393%	39	+26.266%
2025-06-11	72.6200	72.6561	72.6200	72.6561	-0.260%	130	+26.762%
2025-06-10	72.8454	72.8454	72.8454	72.8454	+0.457%	13	+26.432%
2025-06-09	72.5143	72.5143	72.5143	72.5143	-0.016%	11	+27.009%
2025-06-06	72.5904	72.5904	72.5258	72.5258	+0.973%	297	+26.989%
2025-06-05	71.8268	71.8268	71.8268	71.8268	-0.281%	187	+28.225%
2025-06-04	72.0293	72.0293	72.0293	72.0293	+0.133%	267	+27.865%
2025-06-03	71.9336	71.9336	71.9336	71.9336	+0.866%	14	+28.035%
2025-06-02	70.9400	71.3161	70.9400	71.3161	+0.158%	273	+29.143%
2025-05-30	70.9700	71.2035	70.9700	71.2035	+0.110%	4,035	+29.348%
2025-05-29	71.0550	71.1250	71.0550	71.1250	+0.423%	940	+29.490%
2025-05-28	70.8254	70.8254	70.8254	70.8254	-0.384%	176	+30.038%
2025-05-27	71.0985	71.0985	71.0985	71.0985	+1.986%	55	+29.539%
2025-05-23	69.7143	69.7143	69.7143	69.7143	-0.822%	34	+32.111%
2025-05-22	70.2919	70.2919	70.2919	70.2919	-0.114%	49	+31.025%
2025-05-21	70.3718	70.3718	70.3718	70.3718	-1.512%	6	+30.876%
2025-05-20	71.4523	71.4523	71.4523	71.4523	-0.390%	86	+28.897%
2025-05-19	71.7322	71.7322	71.7322	71.7322	+0.170%	115	+28.394%
2025-05-16	71.1700	71.6106	71.1700	71.6106	+0.783%	1,005	+28.612%
2025-05-15	70.7000	71.0540	70.7000	71.0540	+0.434%	454	+29.620%
2025-05-14	70.7467	70.7467	70.7467	70.7467	+0.193%	30	+30.183%
2025-05-13	70.6103	70.6103	70.6103	70.6103	+0.738%	19	+30.434%
2025-05-12	69.7600	70.0927	69.7600	70.0927	+3.100%	937	+31.397%
2025-05-09	68.3700	68.3700	67.9850	67.9850	-0.245%	897	+35.471%
2025-05-08	68.1517	68.1517	68.1517	68.1517	+0.569%	5	+35.140%
2025-05-07	67.4300	67.7661	67.4300	67.7661	+0.275%	834	+35.909%
2025-05-06	67.7600	67.8400	67.5800	67.5800	-0.793%	1,974	+36.283%
2025-05-05	68.4000	68.5400	68.1200	68.1200	-0.476%	1,653	+35.203%
2025-05-02	68.5700	68.5700	68.4456	68.4456	+1.173%	1,114	+34.559%
2025-05-01	67.9100	67.9900	67.6520	67.6520	+0.639%	1,093	+36.138%
2025-04-30	66.2100	67.2226	66.2100	67.2226	+0.406%	6,804	+37.007%
2025-04-29	66.9505	66.9505	66.9505	66.9505	+0.536%	56	+37.564%
2025-04-28	66.5937	66.5937	66.5937	66.5937	+0.092%	635	+38.301%
2025-04-25	66.5327	66.5327	66.5327	66.5327	+0.608%	57	+38.428%
2025-04-24	65.5800	66.1305	65.5800	66.1305	+2.093%	3,255	+39.270%
2025-04-23	64.9280	64.9300	64.7747	64.7747	+1.781%	4,425	+42.185%
2025-04-22	63.6900	63.6900	63.4600	63.6411	+2.455%	1,567	+44.718%
2025-04-21	61.7500	62.1160	61.7500	62.1160	-2.212%	959	+48.271%
2025-04-17	63.4900	63.7000	63.4900	63.5212	+0.136%	1,831	+44.991%
2025-04-16	64.4700	64.4700	63.4200	63.4349	-2.778%	1,020	+45.188%
2025-04-15	65.4600	65.4600	65.1900	65.2473	-0.074%	2,781	+41.155%
2025-04-14	64.8700	65.2957	64.8700	65.2957	+0.909%	4,122	+41.051%
2025-04-11	63.5200	64.7074	63.5200	64.7074	+2.062%	5,360	+42.333%
2025-04-10	61.9200	63.4004	61.9200	63.4004	-3.270%	684	+45.267%
2025-04-09	61.8000	65.5440	61.8000	65.5440	+9.764%	402	+40.516%
2025-04-08	63.2900	63.2900	59.6700	59.7136	-1.722%	2,790	+54.236%
2025-04-07	59.3000	62.3700	59.2999	60.7596	-0.401%	919	+51.581%
2025-04-04	63.0200	63.0200	61.0044	61.0044	-5.744%	7,839	+50.973%
2025-04-03	65.4300	65.4300	64.7218	64.7218	-4.772%	2,330	+42.301%
2025-04-02	67.4150	67.9653	67.4150	67.9653	+0.650%	110	+35.510%
2025-04-01	66.7400	67.5263	66.7400	67.5263	+0.255%	497	+36.391%
2025-03-31	67.3543	67.3543	67.3543	67.3543	+0.594%	316	+36.740%
2025-03-28	66.9566	66.9566	66.9566	66.9566	-1.976%	69	+37.552%
2025-03-27	68.3600	68.3600	68.2700	68.3063	-0.289%	423	+34.834%
2025-03-26	68.4799	68.5043	68.4799	68.5043	-1.259%	109	+34.444%
2025-03-25	69.3779	69.3779	69.3779	69.3779	+0.004%	88	+32.751%
2025-03-24	69.2446	69.3751	69.2446	69.3751	+1.338%	222	+32.757%
2025-03-21	67.7300	68.4593	67.7300	68.4593	+0.048%	102	+34.532%
2025-03-20	68.4264	68.4264	68.4264	68.4264	-0.251%	8	+34.597%
2025-03-19	68.5984	68.5984	68.5984	68.5984	+1.081%	104	+34.260%
2025-03-18	67.8649	67.8649	67.8649	67.8649	-1.109%	6	+35.711%
2025-03-17	68.2000	68.6262	68.2000	68.6262	+0.637%	354	+34.205%
2025-03-14	67.8700	68.1921	67.8400	68.1921	+2.267%	868	+35.060%
2025-03-13	66.9500	66.9500	66.6802	66.6802	-1.528%	3,687	+38.122%
2025-03-12	67.7300	67.9400	67.6400	67.7147	+0.377%	1,901	+36.012%
2025-03-11	67.4607	67.4607	67.4607	67.4607	-0.781%	151	+36.524%
2025-03-10	68.0010	68.0010	67.9000	67.9915	-3.037%	293	+35.458%
2025-03-07	69.4239	70.1210	68.9500	70.1210	+0.794%	395	+31.344%
2025-03-06	69.6800	69.6800	69.5684	69.5684	-1.700%	403	+32.388%
2025-03-05	70.0400	70.7718	70.0400	70.7718	+1.073%	1,031	+30.137%
2025-03-04	69.5900	70.6700	69.5900	70.0208	-0.810%	764	+31.532%
2025-03-03	72.2107	72.2107	70.5927	70.5927	-1.886%	745	+30.467%
2025-02-28	71.9498	71.9498	71.9498	71.9498	+1.452%	22	+28.006%
2025-02-27	70.9202	70.9202	70.9202	70.9202	-1.769%	2	+29.864%
2025-02-26	72.1972	72.1972	72.1972	72.1972	+0.059%	1	+27.567%
2025-02-25	72.1390	72.1549	72.1390	72.1549	-0.498%	181	+27.642%
2025-02-24	72.5161	72.5161	72.5161	72.5161	-0.523%	15	+27.006%
2025-02-21	72.8970	72.8970	72.8970	72.8970	-1.681%	17	+26.343%
2025-02-20	74.0700	74.1436	74.0700	74.1436	-0.261%	1,269	+24.218%
2025-02-19	73.9100	74.3376	73.9100	74.3376	+0.395%	549	+23.894%
2025-02-18	74.0454	74.0454	74.0454	74.0454	+0.108%	237	+24.383%
2025-02-14	73.9654	73.9654	73.9654	73.9654	+0.112%	48	+24.518%
2025-02-13	73.6200	73.8827	73.6200	73.8827	+1.047%	357	+24.657%
2025-02-12	73.1173	73.1173	73.1173	73.1173	-0.149%	23	+25.962%
2025-02-11	72.9700	73.2262	72.9700	73.2262	+0.161%	540	+25.775%

.dark-mode .hMT9FX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMT9FX{ color: #333333; background-color: white; border: 2px solid #333333; }CDEICalvert US Large-Cap Diversity, Equity and Inclusion Index ETFstock NYSE ETF

CDEI
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF
stock NYSE ETF