Dark

CVLC
Calvert US Large-Cap Core Responsible Index ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:59:40 PM EDT

96.96USD-100.000%(+96.96)30,734

94.06Bid 100.69Ask 6.63Spread

Pre-market

0.00USD-100.000%(-95.30)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

97.05USD+3.319%(+3.12)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	97.140000	97.1400	96.9600	96.9600	-0.091%	30,734	0.000%
2026-08-04	95.685000	97.2300	95.6850	97.0479	+1.834%	164,569	-0.091%
2026-08-03	94.245000	95.3400	94.2450	95.3000	+1.459%	23,351	+1.742%
2026-07-31	92.920000	94.1300	92.9200	93.9300	+0.621%	17,000	+3.226%
2026-07-30	92.290000	93.4600	92.2900	93.3500	+1.912%	69,211	+3.867%
2026-07-29	93.150000	93.2000	91.5988	91.5988	-1.690%	19,666	+5.853%
2026-07-28	92.530000	93.2150	92.5300	93.1739	+0.219%	7,532	+4.063%
2026-07-27	93.850000	93.8500	92.4300	92.9700	+0.243%	11,745	+4.292%
2026-07-24	92.880000	92.8801	92.6700	92.7450	+0.145%	39,771	+4.545%
2026-07-23	92.660000	92.8699	92.3000	92.6105	-1.205%	48,585	+4.697%
2026-07-22	93.660005	93.9326	93.5902	93.7400	-0.053%	14,340	+3.435%
2026-07-21	93.360000	93.9000	93.3600	93.7900	+0.936%	19,324	+3.380%
2026-07-20	93.900000	93.9400	92.8700	92.9200	-0.328%	16,222	+4.348%
2026-07-17	92.990000	93.7300	92.9900	93.2254	-0.853%	375,431	+4.006%
2026-07-16	94.220000	94.4600	93.6910	94.0275	-0.440%	13,633	+3.119%
2026-07-15	94.790000	94.7900	94.0400	94.4433	+0.183%	10,986	+2.665%
2026-07-14	94.039900	94.3014	94.0050	94.2705	+0.379%	8,041	+2.853%
2026-07-13	94.500000	94.5100	93.7600	93.9147	-0.782%	11,957	+3.243%
2026-07-10	94.390000	94.7516	94.2050	94.6550	+0.292%	9,141	+2.435%
2026-07-09	93.905000	94.6300	93.9050	94.3792	+0.822%	12,398	+2.735%
2026-07-08	92.965000	93.6100	92.8100	93.6100	-0.238%	10,609	+3.579%
2026-07-07	93.980000	94.1280	93.6000	93.8334	-0.712%	8,419	+3.332%
2026-07-06	94.260000	94.6600	94.2600	94.5060	+0.635%	7,394	+2.597%
2026-07-02	94.480000	94.4800	93.2500	93.9100	-0.113%	13,012	+3.248%
2026-07-01	93.940000	94.4595	93.5900	94.0163	-0.480%	61,360	+3.131%
2026-06-30	94.025000	94.5578	93.9900	94.4700	+0.811%	10,255	+2.636%
2026-06-29	93.210000	93.7600	92.6100	93.7100	+1.111%	18,546	+3.468%
2026-06-26	92.800000	93.0050	92.4501	92.6800	-0.258%	24,850	+4.618%
2026-06-25	93.780000	93.7800	92.7650	92.9200	+0.389%	34,698	+4.348%
2026-06-24	92.720000	93.4700	92.4400	92.5600	-0.097%	6,313	+4.754%
2026-06-23	92.620000	93.3100	92.6200	92.6500	-1.420%	17,075	+4.652%
2026-06-22	94.360100	94.4700	93.7500	93.9846	-0.535%	24,610	+3.166%
2026-06-18	94.230000	94.5800	94.2300	94.4900	+1.352%	46,465	+2.614%
2026-06-17	94.470000	94.6800	93.1100	93.2293	-1.182%	25,186	+4.002%
2026-06-16	95.020000	95.0699	94.3367	94.3441	-0.611%	25,343	+2.773%
2026-06-15	94.770000	95.1900	94.7700	94.9244	+1.767%	16,101	+2.144%
2026-06-12	92.610000	93.6050	92.6100	93.2764	+0.525%	13,434	+3.949%
2026-06-11	91.600000	92.9850	91.0900	92.7889	+1.843%	35,638	+4.495%
2026-06-10	92.530000	92.5300	91.1100	91.1100	-1.484%	18,735	+6.421%
2026-06-09	92.970000	93.0600	90.7000	92.4821	-0.147%	16,274	+4.842%
2026-06-08	93.095000	93.2300	92.5500	92.6181	+0.129%	98,639	+4.688%
2026-06-05	93.941500	93.9415	92.1800	92.4988	-2.484%	11,873	+4.823%
2026-06-04	94.265000	94.9615	94.1500	94.8551	+0.434%	20,121	+2.219%
2026-06-03	94.950000	95.0000	94.2700	94.4451	-0.730%	9,819	+2.663%
2026-06-02	94.940000	95.1650	94.7400	95.1400	+0.315%	9,324	+1.913%
2026-06-01	94.580000	95.0600	94.2750	94.8412	+0.477%	19,666	+2.234%
2026-05-29	94.480000	94.5900	94.2279	94.3906	+0.309%	7,238	+2.722%
2026-05-28	93.600000	94.1000	93.3050	94.1000	+0.599%	12,525	+3.039%
2026-05-27	93.720000	93.7200	93.3100	93.5400	-0.021%	20,452	+3.656%
2026-05-26	93.570000	93.6900	93.2450	93.5600	+0.952%	10,700	+3.634%
2026-05-22	92.960000	93.0400	92.6136	92.6779	+0.388%	20,239	+4.620%
2026-05-21	91.770000	92.4200	91.5900	92.3200	+0.355%	17,398	+5.026%
2026-05-20	91.360000	91.9934	91.0250	91.9934	+1.356%	6,264	+5.399%
2026-05-19	91.190000	91.3512	90.6951	90.7628	-0.713%	13,957	+6.828%
2026-05-18	91.919900	91.9199	91.0000	91.4142	-0.189%	14,335	+6.067%
2026-05-15	91.780000	92.0900	91.5876	91.5876	-1.243%	8,677	+5.866%
2026-05-14	92.530000	92.9600	92.4850	92.7400	+0.936%	43,031	+4.550%
2026-05-13	91.670000	92.1700	91.4400	91.8800	+0.251%	48,347	+5.529%
2026-05-12	91.370000	91.6499	90.7600	91.6499	-0.174%	187,011	+5.794%
2026-05-11	91.887700	92.1000	91.6800	91.8100	-0.011%	25,322	+5.609%
2026-05-08	91.500100	91.9200	91.5001	91.8200	+0.658%	41,437	+5.598%
2026-05-07	91.650000	91.8450	91.0850	91.2200	-0.588%	23,998	+6.292%
2026-05-06	91.200000	91.7600	91.0700	91.7600	+1.718%	167,980	+5.667%
2026-05-05	89.980000	90.3600	89.9800	90.2100	+1.129%	13,861	+7.483%
2026-05-04	89.590000	89.7200	88.9550	89.2031	-0.510%	8,375	+8.696%
2026-05-01	90.259900	90.2899	89.6600	89.6600	+0.257%	16,236	+8.142%
2026-04-30	88.670000	89.5100	88.5100	89.4300	+1.303%	9,021	+8.420%
2026-04-29	88.250000	88.2800	87.8900	88.2800	+0.045%	24,268	+9.832%
2026-04-28	88.520000	88.5200	88.0600	88.2400	-0.642%	17,541	+9.882%
2026-04-27	88.699500	88.9300	88.5401	88.8100	+0.031%	24,439	+9.177%
2026-04-24	88.359500	88.8300	88.2800	88.7828	+0.763%	18,456	+9.210%
2026-04-23	87.990000	88.4708	87.7300	88.1106	-0.253%	24,236	+10.044%
2026-04-22	88.180000	88.3338	88.0201	88.3338	+0.924%	13,695	+9.765%
2026-04-21	88.100000	88.4500	87.3669	87.5255	-0.553%	8,577	+10.779%
2026-04-20	87.700000	88.1340	87.7000	88.0121	-0.035%	26,866	+10.167%
2026-04-17	87.460000	88.3350	87.4600	88.0427	+1.444%	15,978	+10.128%
2026-04-16	86.370000	86.9690	86.3700	86.7893	+0.228%	22,086	+11.719%
2026-04-15	86.095000	86.5915	86.0950	86.5915	+0.641%	15,230	+11.974%
2026-04-14	85.630000	86.1059	85.6300	86.0401	+1.107%	11,645	+12.692%
2026-04-13	84.060000	85.0983	84.0600	85.0983	+1.174%	18,970	+13.939%
2026-04-10	84.407900	84.4968	84.1000	84.1111	-0.260%	11,723	+15.276%
2026-04-09	83.700000	84.3900	83.3900	84.3300	+0.746%	37,210	+14.977%
2026-04-08	83.810000	83.8100	83.4300	83.7055	+2.956%	7,381	+15.835%
2026-04-07	81.100000	81.3300	80.5500	81.3023	+0.072%	9,107	+19.259%
2026-04-06	80.470000	81.2700	80.4700	81.2439	+0.434%	7,070	+19.344%
2026-04-02	80.730000	80.8999	80.5200	80.8928	+0.164%	11,248	+19.862%
2026-04-01	80.640000	81.1800	80.6400	80.7600	+0.874%	17,135	+20.059%
2026-03-31	78.930000	80.0600	78.4405	80.0600	+3.037%	32,028	+21.109%
2026-03-30	78.410000	78.4700	77.3800	77.7000	-0.448%	64,883	+24.788%
2026-03-27	79.250000	79.2500	77.8627	78.0500	-1.812%	89,464	+24.228%
2026-03-26	80.200000	80.6050	79.4000	79.4900	-1.571%	36,467	+21.978%
2026-03-25	81.160000	81.1600	80.5900	80.7584	+0.596%	6,138	+20.062%
2026-03-24	79.990000	80.6282	79.9600	80.2802	-0.496%	157,322	+20.777%
2026-03-23	80.810000	81.4800	80.6200	80.6800	+1.044%	19,055	+20.178%
2026-03-20	80.980000	80.9800	79.5000	79.8463	-1.400%	12,542	+21.433%
2026-03-19	80.625900	81.3400	80.5000	80.9800	-0.259%	92,198	+19.733%
2026-03-18	82.120000	82.1600	81.1500	81.1900	-1.349%	15,458	+19.424%
2026-03-17	82.710000	82.7100	82.1100	82.3000	+0.446%	19,946	+17.813%
2026-03-16	82.160000	82.2200	81.7417	81.9346	+1.045%	18,541	+18.338%
2026-03-13	82.080000	82.1600	81.0873	81.0873	-0.580%	18,014	+19.575%
2026-03-12	82.070000	82.2100	81.5001	81.5600	-1.711%	19,395	+18.882%
2026-03-11	83.280000	83.3200	82.6200	82.9800	-0.240%	14,513	+16.847%
2026-03-10	83.340000	83.9593	82.9562	83.1800	-0.192%	15,860	+16.566%
2026-03-09	81.740000	83.3400	81.2000	83.3400	+0.968%	17,559	+16.343%
2026-03-06	82.810000	82.9899	82.2700	82.5411	-1.737%	12,340	+17.469%
2026-03-05	84.050000	84.0500	83.1400	84.0000	-0.509%	57,452	+15.429%
2026-03-04	84.150000	84.5900	84.1500	84.4300	+0.692%	16,232	+14.841%
2026-03-03	83.080000	84.0876	82.5600	83.8500	-1.039%	21,366	+15.635%
2026-03-02	84.100000	84.9800	84.0700	84.7300	-0.094%	17,743	+14.434%
2026-02-27	84.340000	84.8100	84.3400	84.8100	-0.446%	23,403	+14.326%
2026-02-26	85.780000	85.7800	84.6500	85.1900	-0.514%	13,804	+13.816%
2026-02-25	85.465000	85.6700	85.3200	85.6300	+0.777%	15,015	+13.231%
2026-02-24	84.440000	85.0099	84.4300	84.9700	+0.891%	37,395	+14.111%
2026-02-23	84.930000	85.2800	84.0350	84.2200	-1.208%	22,197	+15.127%
2026-02-20	84.875000	85.2500	84.6200	85.2500	+0.733%	12,479	+13.736%
2026-02-19	84.810000	84.8100	84.3400	84.6300	-0.330%	43,641	+14.569%
2026-02-18	85.150000	85.2300	84.6450	84.9100	+0.485%	18,838	+14.191%
2026-02-17	84.370000	84.7800	83.8550	84.5000	+0.178%	17,294	+14.746%
2026-02-13	84.100000	84.8650	84.0000	84.3500	+0.190%	22,189	+14.950%
2026-02-12	85.840000	85.8400	84.1900	84.1900	-1.521%	58,428	+15.168%
2026-02-11	86.100000	86.1000	85.2850	85.4900	-0.105%	12,138	+13.417%
2026-02-10	85.945000	85.9850	85.5800	85.5800	-0.326%	26,047	+13.297%
2026-02-09	85.439300	85.9701	85.4300	85.8600	+0.327%	23,444	+12.928%
2026-02-06	84.360000	85.5800	84.3600	85.5800	+2.148%	17,293	+13.297%
2026-02-05	84.140000	84.4500	83.6000	83.7800	-1.354%	22,169	+15.732%
2026-02-04	85.220000	85.4999	84.3200	84.9300	-0.141%	22,791	+14.165%
2026-02-03	85.815000	85.8150	84.3300	85.0500	-0.943%	27,229	+14.004%
2026-02-02	84.960000	86.2400	84.9600	85.8600	+0.775%	44,580	+12.928%
2026-01-30	85.200000	85.5700	84.6850	85.2000	-0.444%	140,316	+13.803%
2026-01-29	85.770000	85.7700	84.5300	85.5800	-0.326%	14,819	+13.297%
2026-01-28	86.170000	86.1700	85.7400	85.8600	-0.058%	16,616	+12.928%
2026-01-27	85.898700	86.0200	85.8200	85.9100	+0.350%	12,430	+12.862%
2026-01-26	85.230000	85.8800	85.2300	85.6100	+0.599%	25,934	+13.258%
2026-01-23	85.270000	85.3159	85.0450	85.1000	-0.270%	16,144	+13.937%
2026-01-22	85.465000	85.6500	85.2090	85.3300	+0.306%	17,247	+13.629%
2026-01-21	84.360000	85.3800	84.2400	85.0700	+1.262%	30,290	+13.977%
2026-01-20	84.620000	84.7000	83.9400	84.0100	-2.006%	41,183	+15.415%
2026-01-16	86.050000	86.0500	85.6828	85.7300	-0.035%	15,043	+13.099%
2026-01-15	85.985000	86.1800	85.7200	85.7600	+0.375%	22,129	+13.060%
2026-01-14	85.710000	85.7100	84.9800	85.4400	-0.570%	14,631	+13.483%
2026-01-13	86.130000	86.1300	85.7000	85.9300	-0.244%	23,034	+12.836%
2026-01-12	85.510000	86.2100	85.5100	86.1400	+0.105%	14,191	+12.561%
2026-01-09	85.800000	86.1700	85.7000	86.0500	+0.596%	30,482	+12.679%
2026-01-08	85.550000	85.6000	85.2400	85.5400	-0.082%	11,790	+13.350%
2026-01-07	86.060000	86.0600	85.5325	85.6100	-0.326%	14,732	+13.258%
2026-01-06	85.275400	85.9000	85.2754	85.8900	+0.940%	9,952	+12.889%
2026-01-05	85.005000	85.2300	85.0050	85.0900	+0.579%	20,776	+13.950%
2026-01-02	84.570000	84.7179	84.2300	84.6000	+0.427%	20,570	+14.610%
2025-12-31	84.755000	84.9300	84.2300	84.2399	-0.778%	34,280	+15.100%
2025-12-30	85.030000	85.1500	84.8450	84.9000	-0.144%	17,312	+14.205%
2025-12-29	85.180000	85.1800	84.8500	85.0228	-0.278%	123,123	+14.040%
2025-12-26	85.420000	85.4200	85.1800	85.2600	-0.012%	18,503	+13.723%
2025-12-24	85.035900	85.3399	85.0359	85.2700	+0.377%	23,166	+13.709%
2025-12-23	84.720000	84.9500	84.6195	84.9500	+0.012%	29,428	+14.138%
2025-12-22	84.750000	84.9400	84.6275	84.9400	+0.652%	27,952	+14.151%
2025-12-19	83.910000	84.4013	83.9100	84.3900	+0.921%	16,693	+14.895%
2025-12-18	83.850000	84.0790	83.5500	83.6200	+0.796%	13,072	+15.953%
2025-12-17	83.872900	83.9597	82.9250	82.9600	-1.061%	28,409	+16.876%
2025-12-16	84.030000	84.1850	83.4583	83.8500	-0.309%	45,776	+15.635%
2025-12-15	84.560000	84.5600	84.0100	84.1100	-0.285%	21,087	+15.278%
2025-12-12	85.330000	85.3300	84.2341	84.3500	-1.218%	33,941	+14.950%
2025-12-11	84.670000	85.4163	84.6600	85.3900	+0.329%	20,094	+13.550%
2025-12-10	84.460100	85.3336	84.3800	85.1100	+0.770%	13,477	+13.923%
2025-12-09	84.510000	84.7500	84.4100	84.4600	-0.024%	59,723	+14.800%
2025-12-08	84.970000	85.0000	84.3550	84.4800	-0.342%	26,208	+14.773%
2025-12-05	84.840000	85.1500	84.6800	84.7700	+0.142%	21,353	+14.380%
2025-12-04	84.470000	84.7700	84.3801	84.6500	-0.027%	11,676	+14.542%
2025-12-03	84.397421	84.7800	84.1900	84.6730	+0.364%	9,519	+14.511%
2025-12-02	84.435000	84.5844	84.2050	84.3661	+0.291%	12,467	+14.928%
2025-12-01	84.190000	84.6000	84.1200	84.1214	-0.576%	10,732	+15.262%
2025-11-28	84.270000	84.6090	84.2700	84.6090	+0.534%	3,864	+14.598%
2025-11-26	84.090000	84.4142	83.9708	84.1600	+0.566%	26,213	+15.209%
2025-11-25	82.710000	83.7500	82.7100	83.6861	+1.071%	14,261	+15.862%
2025-11-24	82.150000	82.8306	82.1500	82.7994	+1.496%	18,636	+17.102%
2025-11-21	81.090000	82.1900	80.6600	81.5786	+1.174%	15,469	+18.855%
2025-11-20	83.350000	83.3799	80.6322	80.6322	-1.592%	42,633	+20.250%
2025-11-19	82.384100	82.3841	81.4400	81.9366	+0.368%	8,447	+18.335%
2025-11-18	81.620000	82.0042	81.0500	81.6364	-0.615%	15,996	+18.771%
2025-11-17	82.865000	82.9500	81.8011	82.1418	-1.019%	16,132	+18.040%
2025-11-14	82.330000	83.4500	82.2000	82.9875	-0.136%	8,141	+16.837%
2025-11-13	84.340000	84.3400	83.0115	83.1009	-1.795%	8,301	+16.677%
2025-11-12	84.600000	84.8100	84.4200	84.6200	+0.312%	22,016	+14.583%
2025-11-11	84.110000	84.4700	83.9600	84.3568	+0.226%	8,441	+14.940%
2025-11-10	83.750000	84.2800	83.5400	84.1667	+1.357%	8,199	+15.200%
2025-11-07	82.230100	83.0400	81.8141	83.0400	+0.256%	19,496	+16.763%
2025-11-06	83.710000	83.7100	82.7807	82.8276	-1.056%	13,824	+17.062%
2025-11-05	83.330000	84.1400	83.3300	83.7112	+0.421%	7,274	+15.827%
2025-11-04	83.380000	83.9000	83.2876	83.3600	-1.092%	6,672	+16.315%
2025-11-03	84.780000	84.7800	83.9700	84.2800	+0.202%	9,791	+15.045%
2025-10-31	84.370000	84.4700	83.8700	84.1100	+0.291%	18,846	+15.278%
2025-10-30	84.474000	84.6300	83.8658	83.8658	-0.603%	12,189	+15.613%
2025-10-29	84.690000	84.8200	84.1400	84.3747	-0.187%	10,354	+14.916%
2025-10-28	84.590000	84.7200	84.3200	84.5327	+0.153%	15,891	+14.701%
2025-10-27	84.210000	84.4100	84.1100	84.4039	+1.143%	7,982	+14.876%
2025-10-24	83.410000	83.6400	83.3700	83.4500	+0.971%	14,373	+16.189%
2025-10-23	82.370000	82.7892	82.2900	82.6479	+0.597%	10,367	+17.317%
2025-10-22	82.830000	82.8300	81.8100	82.1573	-0.813%	13,969	+18.018%
2025-10-21	82.800000	82.9200	82.5960	82.8306	+0.242%	10,266	+17.058%
2025-10-20	82.780800	82.7808	82.0536	82.6309	+1.065%	15,787	+17.341%
2025-10-17	81.280000	81.8900	81.1675	81.7600	+0.489%	16,012	+18.591%
2025-10-16	82.280000	82.2880	81.1850	81.3619	-0.558%	20,240	+19.171%
2025-10-15	82.340000	82.5450	81.5220	81.8181	+0.277%	22,600	+18.507%
2025-10-14	81.040000	82.0200	80.5800	81.5920	+0.002%	80,130	+18.835%
2025-10-13	81.370000	81.7400	81.3550	81.5900	+1.528%	15,865	+18.838%
2025-10-10	82.860000	82.8700	80.3600	80.3618	-2.630%	23,895	+20.654%
2025-10-09	82.930000	82.9300	82.3209	82.5324	-0.388%	22,937	+17.481%
2025-10-08	82.730000	82.8800	82.6200	82.8542	+0.673%	17,257	+17.025%
2025-10-07	82.980000	82.9800	82.1600	82.3000	-0.460%	26,232	+17.813%
2025-10-06	82.690000	82.8400	82.5200	82.6800	+0.148%	13,533	+17.271%
2025-10-03	82.710000	82.9300	82.5400	82.5579	+0.248%	24,930	+17.445%
2025-10-02	82.180000	82.4134	82.1000	82.3538	+0.136%	63,689	+17.736%
2025-10-01	81.740000	82.2800	81.7300	82.2420	+0.454%	11,884	+17.896%
2025-09-30	81.550000	81.8800	81.3200	81.8700	+0.461%	24,138	+18.432%
2025-09-29	81.600000	81.7100	81.4000	81.4946	+0.239%	22,048	+18.977%
2025-09-26	81.477900	81.4779	80.8850	81.3000	+0.573%	23,655	+19.262%
2025-09-25	80.920000	80.9300	80.6000	80.8371	-0.493%	14,329	+19.945%
2025-09-24	81.960000	81.9600	81.1600	81.2380	-0.552%	17,411	+19.353%
2025-09-23	82.260000	82.2600	81.5610	81.6892	-0.614%	16,514	+18.694%
2025-09-22	81.760000	82.2000	81.5000	82.1941	+0.175%	32,110	+17.965%
2025-09-19	81.810000	82.2150	81.6200	82.0504	+0.417%	32,241	+18.171%
2025-09-18	81.550000	81.8600	81.4600	81.7100	+0.685%	15,221	+18.664%
2025-09-17	81.220000	81.5600	80.8800	81.1544	-0.130%	24,213	+19.476%
2025-09-16	81.560000	81.5650	81.1189	81.2602	-0.169%	21,977	+19.320%
2025-09-15	81.370000	81.4900	81.2900	81.3981	+0.355%	20,172	+19.118%
2025-09-12	81.200000	81.2400	81.0800	81.1100	-0.311%	3,122	+19.541%
2025-09-11	81.135000	81.3900	81.1300	81.3633	+0.879%	8,590	+19.169%
2025-09-10	80.960000	80.9600	80.4499	80.6542	+0.250%	11,991	+20.217%
2025-09-09	80.242400	80.4700	80.0310	80.4529	+0.215%	6,081	+20.518%
2025-09-08	80.150000	80.3394	80.0850	80.2803	+0.372%	9,789	+20.777%
2025-09-05	80.630000	80.6680	79.7674	79.9826	-0.249%	14,486	+21.226%
2025-09-04	79.800000	80.1825	79.5300	80.1825	+0.933%	12,267	+20.924%
2025-09-03	79.430000	79.5000	79.0900	79.4410	+0.465%	14,206	+22.053%
2025-09-02	78.730000	79.0736	78.4525	79.0736	-0.667%	13,092	+22.620%
2025-08-29	79.930000	79.9300	79.5390	79.6044	-0.693%	3,947	+21.802%
2025-08-28	79.950000	80.1800	79.8200	80.1600	+0.296%	11,542	+20.958%
2025-08-27	79.685000	79.9400	79.6850	79.9233	+0.358%	11,437	+21.316%
2025-08-26	79.304700	79.6400	79.3047	79.6382	+0.337%	12,031	+21.751%
2025-08-25	79.680000	79.6800	79.3711	79.3711	-0.413%	11,792	+22.160%
2025-08-22	78.950000	79.9300	78.8797	79.7005	+1.575%	21,762	+21.655%
2025-08-21	78.670000	78.7000	78.3500	78.4649	-0.410%	20,961	+23.571%
2025-08-20	78.870000	78.8800	78.2000	78.7880	-0.229%	33,392	+23.064%
2025-08-19	79.440000	79.5700	78.8945	78.9686	-0.532%	12,217	+22.783%
2025-08-18	79.337400	79.4300	79.2500	79.3912	+0.177%	196,808	+22.129%
2025-08-15	79.510000	79.5100	79.2169	79.2513	-0.325%	288,515	+22.345%
2025-08-14	79.160000	79.5900	79.1600	79.5100	-0.063%	27,166	+21.947%
2025-08-13	79.440000	79.5600	79.2900	79.5600	+0.006%	8,704	+21.870%
2025-08-12	78.600000	79.8300	78.4800	79.5554	+1.694%	11,094	+21.877%
2025-08-11	78.500000	78.5700	78.2300	78.2300	-0.268%	6,557	+23.942%
2025-08-08	78.240000	78.7600	78.2399	78.4400	+0.551%	9,886	+23.610%
2025-08-07	78.640000	78.6400	77.5900	78.0100	+0.044%	21,434	+24.292%
2025-08-06	77.655000	78.0800	77.5941	77.9756	+0.549%	18,500	+24.347%
2025-08-05	78.010000	78.0300	77.5500	77.5500	-0.513%	14,079	+25.029%
2025-08-04	77.520000	77.9500	77.5200	77.9500	+1.464%	16,414	+24.387%
2025-08-01	77.160000	77.1600	76.6102	76.8250	-1.549%	21,255	+26.209%
2025-07-31	79.900000	79.9000	78.0336	78.0336	-0.741%	25,240	+24.254%
2025-07-30	78.950000	79.0500	78.3575	78.6165	-0.187%	52,878	+23.333%
2025-07-29	79.840000	79.8400	78.7050	78.7635	-0.223%	12,459	+23.103%
2025-07-28	79.160000	79.1600	78.8300	78.9392	-0.178%	10,379	+22.829%
2025-07-25	78.950000	79.1300	78.7100	79.0800	+0.470%	15,228	+22.610%
2025-07-24	78.820000	79.0100	78.7100	78.7100	+0.221%	47,826	+23.186%
2025-07-23	78.360000	78.5500	78.1944	78.5368	+0.471%	31,925	+23.458%
2025-07-22	77.820000	78.2100	77.6300	78.1689	+0.504%	20,027	+24.039%
2025-07-21	78.166900	78.2200	77.7769	77.7769	+0.077%	7,974	+24.664%
2025-07-18	78.230000	78.2300	77.6301	77.7167	-0.077%	8,563	+24.761%
2025-07-17	77.690000	77.8400	77.3250	77.7762	+0.681%	14,616	+24.665%
2025-07-16	77.141200	77.2900	76.5800	77.2500	+0.212%	15,410	+25.515%
2025-07-15	77.510000	77.5200	77.0817	77.0869	-0.392%	12,453	+25.780%
2025-07-14	77.020000	77.4100	76.9577	77.3900	+0.188%	9,958	+25.288%
2025-07-11	77.214000	77.3478	77.2140	77.2446	-0.428%	14,485	+25.523%
2025-07-10	77.320000	77.7400	77.3100	77.5766	+0.204%	6,523	+24.986%
2025-07-09	77.194700	77.4185	77.1100	77.4185	+0.544%	6,887	+25.241%
2025-07-08	77.230000	77.2300	76.9900	77.0000	-0.091%	11,526	+25.922%
2025-07-07	77.560000	77.5600	76.7400	77.0700	-0.781%	12,035	+25.808%
2025-07-03	77.340000	77.8500	77.3400	77.6765	+0.839%	8,094	+24.825%
2025-07-02	76.710000	77.0300	76.7100	77.0300	+0.496%	6,536	+25.873%
2025-07-01	76.360000	76.8269	76.3600	76.6500	+0.144%	34,020	+26.497%
2025-06-30	76.290600	76.5400	76.1950	76.5400	+0.565%	11,503	+26.679%
2025-06-27	75.930000	76.2300	75.6600	76.1100	+0.605%	8,062	+27.395%
2025-06-26	75.380000	75.6524	75.3800	75.6524	+0.803%	6,711	+28.165%
2025-06-25	75.130000	75.2700	75.0000	75.0500	+0.765%	17,648	+29.194%
2025-06-24	74.700000	75.1600	74.4800	74.4800	+0.513%	172,139	+30.183%
2025-06-23	73.520000	74.1000	73.1925	74.1000	+0.652%	4,210	+30.850%
2025-06-20	74.040000	74.0400	73.5100	73.6200	-0.163%	10,993	+31.703%
2025-06-18	73.820000	74.1500	73.7200	73.7400	+0.014%	36,371	+31.489%
2025-06-17	74.070000	74.2650	73.6300	73.7300	-0.814%	16,353	+31.507%
2025-06-16	74.500000	74.5400	74.3100	74.3348	+1.056%	3,451	+30.437%
2025-06-13	73.900000	74.2900	73.5330	73.5579	-1.352%	6,867	+31.815%
2025-06-12	74.500000	74.6300	74.4400	74.5660	+0.282%	6,513	+30.032%
2025-06-11	74.630000	74.7900	74.2581	74.3560	-0.367%	8,589	+30.400%
2025-06-10	74.350000	74.6300	74.3500	74.6300	+0.525%	12,668	+29.921%
2025-06-09	74.240000	74.4300	74.1300	74.2400	+0.037%	2,505	+30.603%
2025-06-06	74.290000	74.3490	74.1300	74.2124	+1.079%	6,814	+30.652%
2025-06-05	74.150000	74.1500	73.4200	73.4200	-0.526%	12,138	+32.062%
2025-06-04	73.950000	74.0499	73.8085	73.8085	+0.003%	13,596	+31.367%
2025-06-03	73.290000	73.8276	73.2900	73.8065	+0.760%	18,748	+31.371%
2025-06-02	72.580000	73.2500	72.5476	73.2500	+0.315%	7,515	+32.369%
2025-05-30	72.990000	73.1200	72.4300	73.0200	-0.014%	36,329	+32.786%
2025-05-29	73.380000	73.3800	72.8900	73.0300	+0.318%	12,099	+32.767%
2025-05-28	73.420000	73.4200	72.7983	72.7983	-0.512%	20,457	+33.190%
2025-05-27	72.550000	73.1733	72.4500	73.1733	+2.083%	7,664	+32.507%
2025-05-23	71.430000	71.9697	71.4200	71.6800	-0.693%	18,347	+35.268%
2025-05-22	72.390000	72.4100	72.1400	72.1800	-0.106%	54,491	+34.331%
2025-05-21	73.080000	73.1700	72.0900	72.2564	-1.643%	12,888	+34.189%
2025-05-20	73.630000	73.6300	73.2608	73.4636	-0.483%	26,264	+31.984%
2025-05-19	72.990000	73.8200	72.9900	73.8200	+0.230%	29,516	+31.347%
2025-05-16	73.160000	73.6504	73.1600	73.6504	+0.845%	3,531	+31.649%
2025-05-15	72.500000	73.0400	72.5000	73.0332	+0.317%	64,775	+32.762%
2025-05-14	72.770000	72.8402	72.6100	72.8026	+0.069%	9,073	+33.182%
2025-05-13	72.300000	72.9500	72.3000	72.7527	+0.738%	304,341	+33.273%
2025-05-12	72.130000	72.2200	71.6900	72.2200	+3.370%	11,312	+34.256%
2025-05-09	69.910800	70.0400	69.8200	69.8655	-0.021%	13,919	+38.781%
2025-05-08	69.830000	70.4600	69.7800	69.8800	+0.605%	39,455	+38.752%
2025-05-07	69.489600	69.4896	69.1300	69.4600	+0.434%	12,316	+39.591%
2025-05-06	68.950000	69.4300	68.9500	69.1600	-0.775%	99,869	+40.197%
2025-05-05	69.680000	70.1200	69.5768	69.7000	-0.461%	19,959	+39.110%
2025-05-02	69.870000	70.2000	69.7523	70.0228	+1.512%	10,164	+38.469%
2025-05-01	69.190000	69.7300	68.9800	68.9800	+0.422%	12,565	+40.562%
2025-04-30	67.450000	68.6900	67.0700	68.6900	+0.365%	3,487	+41.156%
2025-04-29	67.920000	68.5650	67.8900	68.4400	+0.558%	7,558	+41.672%
2025-04-28	68.120000	68.2000	67.5100	68.0600	+0.044%	3,748	+42.463%
2025-04-25	67.490000	68.0300	67.4192	68.0300	+0.664%	19,364	+42.525%
2025-04-24	66.610000	67.6050	66.5332	67.5814	+2.042%	28,715	+43.471%
2025-04-23	67.020000	67.2546	66.0200	66.2291	+1.750%	24,934	+46.401%
2025-04-22	64.380000	65.1800	64.3700	65.0900	+2.714%	14,177	+48.963%
2025-04-21	64.080000	64.0800	62.7800	63.3700	-2.418%	7,152	+53.006%
2025-04-17	65.160000	65.4600	64.7200	64.9400	+0.123%	14,000	+49.307%
2025-04-16	65.889900	65.8900	64.3000	64.8600	-2.267%	5,940	+49.491%
2025-04-15	66.540000	66.9100	66.2900	66.3643	-0.116%	21,543	+46.103%
2025-04-14	66.920000	66.9200	66.1100	66.4412	+0.886%	8,973	+45.934%
2025-04-11	64.540000	65.9486	64.5400	65.8577	+1.789%	17,094	+47.227%
2025-04-10	65.320000	65.3875	63.7350	64.7002	-3.562%	6,744	+49.860%
2025-04-09	61.390000	67.1300	61.1500	67.0900	+9.818%	17,794	+44.522%
2025-04-08	64.340000	64.6000	60.5630	61.0920	-1.892%	12,982	+58.711%
2025-04-07	60.080000	63.8500	60.0800	62.2700	-0.302%	35,649	+55.709%
2025-04-04	64.290000	64.3000	62.4587	62.4587	-5.891%	9,558	+55.239%
2025-04-03	66.750000	66.9700	66.3099	66.3688	-4.902%	27,436	+46.093%
2025-04-02	69.570000	69.9400	69.4100	69.7900	+0.895%	20,145	+38.931%
2025-04-01	68.920000	69.2500	68.2700	69.1710	+0.335%	8,300	+40.174%
2025-03-31	67.470000	69.0600	67.4700	68.9400	+0.468%	28,259	+40.644%
2025-03-28	69.760000	69.8400	68.4900	68.6187	-2.024%	7,212	+41.303%
2025-03-27	70.100000	70.3950	69.9480	70.0359	-0.319%	10,176	+38.443%
2025-03-26	70.920000	71.0200	70.0732	70.2600	-1.173%	14,989	+38.002%
2025-03-25	71.150000	71.2300	70.9850	71.0940	+0.021%	11,897	+36.383%
2025-03-24	70.671400	71.0790	70.6714	71.0790	+1.695%	2,381	+36.412%
2025-03-21	69.220000	69.8945	69.1900	69.8945	-0.016%	7,950	+38.723%
2025-03-20	70.000000	70.2793	69.7602	69.9055	-0.306%	10,582	+38.702%
2025-03-19	69.780000	70.5500	69.7600	70.1200	+1.154%	10,037	+38.277%
2025-03-18	69.390000	69.4000	69.2500	69.3200	-1.120%	3,803	+39.873%
2025-03-17	69.330000	70.3500	69.3300	70.1050	+0.749%	15,810	+38.307%
2025-03-14	69.000000	69.5838	69.0000	69.5838	+2.235%	67,759	+39.343%
2025-03-13	68.780000	68.7960	67.9500	68.0625	-1.591%	13,695	+42.457%
2025-03-12	69.083500	69.4700	68.9867	69.1632	+0.477%	14,708	+40.190%
2025-03-11	69.261500	69.4100	68.4198	68.8350	-0.760%	17,480	+40.859%
2025-03-10	70.300000	70.4073	68.9100	69.3625	-3.074%	9,924	+39.787%
2025-03-07	71.431300	71.5900	70.1600	71.5624	+0.656%	10,530	+35.490%
2025-03-06	71.630000	71.8250	70.8500	71.0958	-2.004%	3,711	+36.379%
2025-03-05	71.750000	72.6500	71.6600	72.5500	+1.257%	45,836	+33.646%
2025-03-04	71.016000	72.1114	71.0160	71.6496	-1.096%	14,337	+35.325%
2025-03-03	74.230000	74.2300	72.1100	72.4439	-1.814%	6,588	+33.841%
2025-02-28	73.165600	73.7900	72.6744	73.7820	+1.122%	6,566	+31.414%
2025-02-27	73.722700	73.9000	72.9633	72.9633	-1.192%	7,683	+32.889%
2025-02-26	74.480000	74.5635	73.7800	73.8437	-0.054%	8,857	+31.304%
2025-02-25	74.050000	74.1950	73.3400	73.8838	-0.462%	8,869	+31.233%
2025-02-24	74.520000	74.8167	74.2269	74.2269	-0.563%	5,593	+30.626%
2025-02-21	76.200000	76.2000	74.6474	74.6474	-1.878%	9,108	+29.891%
2025-02-20	76.200000	76.2000	75.7111	76.0759	-0.454%	5,486	+27.452%
2025-02-19	76.090000	76.4700	76.0200	76.4225	+0.239%	6,321	+26.874%
2025-02-18	76.110000	76.2400	75.9900	76.2400	+0.255%	9,783	+27.177%
2025-02-14	76.190000	76.1900	75.9010	76.0464	+0.021%	28,392	+27.501%
2025-02-13	75.120000	76.0301	74.7800	76.0301	+1.074%	8,828	+27.528%

.dark-mode .Mmsgv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mmsgv0{ color: #333333; background-color: white; border: 2px solid #333333; }CVLCCalvert US Large-Cap Core Responsible Index ETFstock NYSE ETF

CVLC
Calvert US Large-Cap Core Responsible Index ETF
stock NYSE ETF