Dark

CVMC
Calvert US Mid-Cap Core Responsible Index ETF
stock NYSE ETF

At Close

Aug 5, 2026 1:16:53 PM EDT

77.67USD-0.359%(-0.28)9,377

75.36Bid 80.54Ask 5.18Spread

Pre-market

0.00USD-100.000%(-76.69)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

77.65USD-0.030%(-0.02)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	77.6700	77.6700	77.6700	77.6700	-0.359%	9,377	0.000%
2026-08-04	77.3900	77.9500	77.3900	77.9500	+1.643%	3,009	-0.359%
2026-08-03	76.5300	76.7000	76.3300	76.6900	+1.145%	4,830	+1.278%
2026-07-31	75.5300	75.9550	75.5300	75.8220	-0.260%	5,905	+2.437%
2026-07-30	76.2000	76.2000	75.7400	76.0200	+0.053%	2,787	+2.170%
2026-07-29	76.7500	76.7800	75.9400	75.9800	-1.209%	5,517	+2.224%
2026-07-28	76.5400	76.9100	76.4900	76.9100	+1.091%	3,193	+0.988%
2026-07-27	75.9800	76.1399	75.8700	76.0803	+0.859%	2,375	+2.090%
2026-07-24	75.7000	75.7000	75.4323	75.4323	+0.701%	772	+2.967%
2026-07-23	74.8600	74.9100	74.6900	74.9069	-0.560%	2,779	+3.689%
2026-07-22	75.1000	75.3400	75.1000	75.3287	-0.078%	890	+3.108%
2026-07-21	75.6900	75.6900	75.1300	75.3876	+0.316%	1,685	+3.028%
2026-07-20	75.5050	75.5200	75.1500	75.1500	-0.656%	1,631	+3.353%
2026-07-17	76.0850	76.0850	75.4900	75.6466	-0.726%	4,312	+2.675%
2026-07-16	75.9200	76.2000	75.9200	76.2000	+0.860%	1,818	+1.929%
2026-07-15	75.8400	75.8400	75.4000	75.5500	-0.083%	3,816	+2.806%
2026-07-14	75.6700	75.6700	75.5050	75.6126	-0.089%	3,437	+2.721%
2026-07-13	75.9500	75.9700	75.5900	75.6800	-0.369%	4,055	+2.629%
2026-07-10	76.4000	76.4000	75.8300	75.9600	+0.079%	4,213	+2.251%
2026-07-09	76.0500	76.1900	75.9000	75.9000	+0.999%	4,266	+2.332%
2026-07-08	75.8343	75.8343	75.0200	75.1493	-1.301%	938	+3.354%
2026-07-07	76.2500	76.2850	76.1300	76.1400	-0.499%	1,285	+2.009%
2026-07-06	76.8100	76.8100	76.3600	76.5216	+0.225%	3,124	+1.501%
2026-07-02	76.6400	76.6400	75.9600	76.3500	+0.105%	6,266	+1.729%
2026-07-01	76.4500	76.7100	76.2700	76.2700	+0.184%	5,079	+1.836%
2026-06-30	75.9900	76.2801	75.9900	76.1300	+0.203%	946	+2.023%
2026-06-29	76.0100	76.0100	75.7000	75.9758	+0.245%	1,487	+2.230%
2026-06-26	75.6900	75.7900	75.4801	75.7900	+0.279%	4,580	+2.481%
2026-06-25	76.3200	76.3500	75.4800	75.5793	+0.655%	3,959	+2.766%
2026-06-24	75.4299	75.4800	75.0550	75.0876	+0.825%	1,130	+3.439%
2026-06-23	74.2600	74.7500	74.2600	74.4734	-0.330%	3,009	+4.292%
2026-06-22	74.9000	74.9500	74.6500	74.7200	-0.246%	4,140	+3.948%
2026-06-18	75.0300	75.0300	74.8200	74.9041	+1.332%	1,981	+3.693%
2026-06-17	75.0700	75.0700	73.8650	73.9197	-1.299%	1,872	+5.073%
2026-06-16	75.0700	75.2950	74.8923	74.8923	-0.542%	4,012	+3.709%
2026-06-15	75.6900	75.6900	75.3008	75.3008	+1.191%	4,347	+3.146%
2026-06-12	74.2100	74.5600	74.1800	74.4144	+1.052%	2,737	+4.375%
2026-06-11	73.6799	73.6799	73.5900	73.6400	+2.428%	1,074	+5.473%
2026-06-10	73.1400	73.1400	71.8945	71.8945	-1.661%	3,374	+8.033%
2026-06-09	73.8700	73.8700	72.3130	73.1086	+0.512%	5,941	+6.239%
2026-06-08	72.9900	72.9900	72.7360	72.7360	+0.200%	1,994	+6.783%
2026-06-05	72.9500	72.9500	72.4000	72.5911	-2.325%	1,370	+6.997%
2026-06-04	74.1000	74.3700	74.0900	74.3192	+0.581%	2,734	+4.509%
2026-06-03	74.0800	74.0800	73.6000	73.8900	-0.014%	2,853	+5.116%
2026-06-02	73.5000	73.9000	73.4250	73.9000	+1.330%	4,010	+5.101%
2026-06-01	72.6000	73.0500	72.4400	72.9300	+0.289%	4,310	+6.499%
2026-05-29	72.8300	72.8300	72.6300	72.7200	+0.200%	5,870	+6.807%
2026-05-28	72.5600	72.6900	72.1000	72.5746	+0.358%	8,241	+7.021%
2026-05-27	72.8400	72.8400	72.3157	72.3157	-0.200%	3,699	+7.404%
2026-05-26	72.2000	72.6000	72.2000	72.4605	+1.298%	4,168	+7.189%
2026-05-22	71.4900	71.6300	71.4000	71.5320	+0.844%	3,585	+8.581%
2026-05-21	70.4000	70.9332	70.2700	70.9332	+0.921%	576	+9.497%
2026-05-20	69.7200	70.2856	69.7200	70.2856	+1.422%	1,599	+10.506%
2026-05-19	69.0000	69.4050	69.0000	69.3000	-0.452%	1,239	+12.078%
2026-05-18	69.9300	69.9700	69.2000	69.6149	-0.286%	3,520	+11.571%
2026-05-15	70.0700	70.0700	69.8144	69.8144	-1.545%	721	+11.252%
2026-05-14	71.1600	71.1600	70.8800	70.9100	+0.334%	5,516	+9.533%
2026-05-13	71.2900	71.2900	70.5800	70.6743	-0.129%	4,188	+9.899%
2026-05-12	70.2600	70.7653	70.2600	70.7653	-0.475%	6,339	+9.757%
2026-05-11	71.1400	71.3000	71.0300	71.1028	+0.117%	3,465	+9.236%
2026-05-08	71.0200	71.0200	71.0194	71.0194	+0.395%	652	+9.364%
2026-05-07	70.5700	70.7400	70.5600	70.7400	-1.270%	5,670	+9.796%
2026-05-06	71.3150	71.6800	71.3150	71.6500	+1.545%	4,698	+8.402%
2026-05-05	70.4700	70.6800	70.4700	70.5600	+1.483%	6,715	+10.077%
2026-05-04	69.6300	69.6300	69.4000	69.5287	-0.531%	2,629	+11.709%
2026-05-01	70.0350	70.0350	69.8400	69.9000	+0.108%	6,289	+11.116%
2026-04-30	69.5200	69.8248	69.4000	69.8248	+1.964%	4,092	+11.236%
2026-04-29	68.6995	68.6995	68.2300	68.4800	-0.276%	4,399	+13.420%
2026-04-28	69.0700	69.0700	68.4600	68.6693	-1.097%	60,170	+13.107%
2026-04-27	69.7000	69.7000	69.3700	69.4309	-0.085%	5,039	+11.867%
2026-04-24	69.3500	69.7500	69.3500	69.4902	-0.084%	8,688	+11.771%
2026-04-23	69.4000	69.7100	69.3750	69.5488	+0.260%	1,488	+11.677%
2026-04-22	69.8400	69.8600	69.2800	69.3686	-0.080%	8,501	+11.967%
2026-04-21	70.0000	70.0000	69.3600	69.4238	-0.496%	3,147	+11.878%
2026-04-20	69.6500	69.8500	69.4900	69.7700	+0.519%	1,925	+11.323%
2026-04-17	68.9500	69.6200	68.9500	69.4100	+1.789%	7,700	+11.900%
2026-04-16	68.2250	68.2800	67.9800	68.1900	+0.368%	11,948	+13.902%
2026-04-15	67.9200	67.9700	67.9200	67.9398	-0.411%	2,483	+14.322%
2026-04-14	68.1400	68.2266	67.9200	68.2200	+0.626%	4,389	+13.852%
2026-04-13	67.0500	67.7956	66.9100	67.7956	+1.242%	2,697	+14.565%
2026-04-10	67.4200	67.4200	66.9640	66.9640	-0.484%	3,891	+15.988%
2026-04-09	67.4500	67.5600	67.2400	67.2900	+0.243%	5,130	+15.426%
2026-04-08	67.2200	67.2300	67.0700	67.1269	+3.231%	1,264	+15.706%
2026-04-07	65.0900	65.0900	64.9799	65.0257	-0.154%	2,312	+19.445%
2026-04-06	64.8500	65.1800	64.8500	65.1259	+0.447%	3,341	+19.261%
2026-04-02	63.8600	64.8359	63.8600	64.8359	+0.302%	1,383	+19.795%
2026-04-01	64.5400	64.8750	64.5400	64.6406	+0.969%	176,823	+20.157%
2026-03-31	62.9700	64.0950	62.9699	64.0200	+2.843%	3,511	+21.321%
2026-03-30	62.6300	62.8400	62.2500	62.2500	-0.765%	4,726	+24.771%
2026-03-27	63.2300	63.3690	62.5462	62.7300	-1.414%	8,189	+23.816%
2026-03-26	64.3100	64.6300	63.6200	63.6300	-1.502%	11,871	+22.065%
2026-03-25	64.9400	64.9400	64.5400	64.6000	+0.513%	3,307	+20.232%
2026-03-24	63.5950	64.5000	63.5950	64.2700	+0.469%	14,038	+20.850%
2026-03-23	64.2400	64.5700	63.9700	63.9700	+1.202%	3,110	+21.416%
2026-03-20	64.2000	64.2000	63.0500	63.2100	-1.756%	4,285	+22.876%
2026-03-19	63.6000	64.4900	63.6000	64.3400	+0.112%	3,707	+20.718%
2026-03-18	64.9800	65.0500	64.2682	64.2682	-1.095%	6,970	+20.853%
2026-03-17	64.9900	65.1460	64.9800	64.9800	+0.635%	3,587	+19.529%
2026-03-16	64.8500	64.8500	64.5499	64.5702	+1.017%	3,513	+20.288%
2026-03-13	64.4700	64.4700	63.8331	63.9200	+0.016%	3,354	+21.511%
2026-03-12	64.7300	64.7700	63.9100	63.9100	-1.933%	3,256	+21.530%
2026-03-11	65.2800	65.3900	65.0400	65.1700	-0.509%	4,090	+19.181%
2026-03-10	65.7600	66.2750	65.5032	65.5032	-0.645%	2,728	+18.574%
2026-03-09	64.3400	65.9283	64.0000	65.9283	+0.685%	6,223	+17.810%
2026-03-06	65.5350	65.6699	65.4697	65.4800	-1.726%	3,951	+18.616%
2026-03-05	66.3400	66.6300	66.2300	66.6300	-1.274%	2,264	+16.569%
2026-03-04	67.2600	67.5800	67.2600	67.4900	+0.357%	1,778	+15.084%
2026-03-03	66.1299	67.4150	66.1299	67.2500	-1.682%	2,135	+15.494%
2026-03-02	67.5400	68.6300	67.5400	68.4006	+0.012%	1,605	+13.552%
2026-02-27	68.4500	68.4500	68.0850	68.3921	-0.651%	8,538	+13.566%
2026-02-26	68.6594	68.8400	68.6500	68.8400	+0.540%	2,996	+12.827%
2026-02-25	68.2600	68.5600	68.2600	68.4700	+0.308%	2,789	+13.437%
2026-02-24	67.7700	68.3100	67.7000	68.2600	+0.872%	4,124	+13.786%
2026-02-23	67.9000	67.9000	67.5907	67.6700	-1.327%	3,622	+14.778%
2026-02-20	68.4700	68.8700	68.2450	68.5800	+0.542%	3,409	+13.255%
2026-02-19	68.1081	68.2100	68.0225	68.2100	-0.190%	1,778	+13.869%
2026-02-18	68.5300	68.5300	68.0600	68.3399	+0.655%	4,830	+13.652%
2026-02-17	67.9900	68.0600	67.8950	67.8950	-0.213%	9,780	+14.397%
2026-02-13	67.6800	68.2700	67.6800	68.0400	+1.055%	8,360	+14.153%
2026-02-12	67.7600	67.7600	67.2300	67.3300	-1.319%	2,662	+15.357%
2026-02-11	68.4900	68.4900	68.0300	68.2301	+0.175%	3,239	+13.835%
2026-02-10	68.1800	68.4000	68.1109	68.1109	-0.002%	9,037	+14.035%
2026-02-09	68.0600	68.2200	67.8200	68.1121	+0.032%	2,812	+14.033%
2026-02-06	67.6100	68.0900	67.4800	68.0900	+2.502%	3,653	+14.070%
2026-02-05	66.9700	66.9700	66.3200	66.4281	-0.910%	2,701	+16.923%
2026-02-04	67.0700	67.3400	66.7000	67.0381	+0.551%	3,124	+15.859%
2026-02-03	67.1300	67.1300	66.3450	66.6708	-0.167%	6,177	+16.498%
2026-02-02	66.5300	66.8799	66.4200	66.7825	+0.865%	4,155	+16.303%
2026-01-30	66.7500	66.7500	65.9300	66.2100	-0.675%	7,154	+17.309%
2026-01-29	66.3990	66.6600	66.3000	66.6600	-0.060%	11,786	+16.517%
2026-01-28	66.9200	66.9200	66.7000	66.7000	-0.269%	4,147	+16.447%
2026-01-27	66.9100	66.9954	66.7701	66.8800	+0.027%	8,043	+16.133%
2026-01-26	67.0500	67.0500	66.7638	66.8620	+0.168%	9,492	+16.165%
2026-01-23	66.9200	66.9300	66.4800	66.7500	-0.876%	15,752	+16.360%
2026-01-22	67.6600	67.6600	67.2600	67.3400	+0.193%	6,942	+15.340%
2026-01-21	66.9600	67.3400	66.6600	67.2100	+1.710%	6,472	+15.563%
2026-01-20	66.5000	66.5708	66.0300	66.0800	-1.564%	4,114	+17.539%
2026-01-16	67.1600	67.1900	67.1078	67.1300	-0.253%	2,534	+15.701%
2026-01-15	67.4500	67.4600	67.2900	67.3000	+0.900%	3,423	+15.409%
2026-01-14	66.6100	66.7000	66.3901	66.7000	+0.135%	9,718	+16.447%
2026-01-13	66.5700	66.6700	66.4400	66.6100	+0.185%	7,041	+16.604%
2026-01-12	66.2400	66.4868	66.2400	66.4868	+0.084%	5,966	+16.820%
2026-01-09	66.2931	66.5000	66.2931	66.4310	+0.607%	2,820	+16.918%
2026-01-08	66.1600	66.1600	65.9700	66.0300	+0.374%	6,076	+17.628%
2026-01-07	65.8801	65.9900	65.7200	65.7837	-1.018%	19,062	+18.069%
2026-01-06	65.8000	66.5000	65.8000	66.4600	+1.580%	7,765	+16.867%
2026-01-05	65.5800	65.6085	65.4263	65.4263	+1.027%	1,582	+18.714%
2026-01-02	64.5000	64.8800	64.3643	64.7614	+0.985%	2,944	+19.933%
2025-12-31	64.5050	64.5189	64.1300	64.1300	-0.973%	11,656	+21.113%
2025-12-30	64.8902	64.9000	64.7300	64.7600	-0.228%	10,227	+19.935%
2025-12-29	65.0200	65.2500	64.9083	64.9083	-0.399%	2,712	+19.661%
2025-12-26	65.0392	65.1700	64.9800	65.1681	-0.003%	4,334	+19.184%
2025-12-24	65.2000	65.2400	65.1700	65.1700	+0.354%	3,440	+19.181%
2025-12-23	65.2800	65.2800	64.8150	64.9400	-0.652%	15,214	+19.603%
2025-12-22	65.2200	65.4800	65.2000	65.3665	+0.717%	55,505	+18.822%
2025-12-19	64.8300	65.1048	64.8145	64.9010	+0.450%	6,786	+19.675%
2025-12-18	64.6300	64.6300	64.5922	64.6100	+0.472%	2,376	+20.214%
2025-12-17	64.6900	64.6900	64.3065	64.3065	-0.571%	3,176	+20.781%
2025-12-16	64.7600	64.7600	64.5900	64.6761	-0.463%	3,529	+20.091%
2025-12-15	64.9099	65.1199	64.9000	64.9770	-0.032%	2,887	+19.535%
2025-12-12	65.5300	65.5899	64.9200	64.9979	-1.204%	3,342	+19.496%
2025-12-11	65.3400	65.8200	65.3400	65.7900	+0.912%	4,359	+18.057%
2025-12-10	64.3838	65.2850	64.3838	65.1954	+1.785%	3,057	+19.134%
2025-12-09	64.3300	64.3300	64.0519	64.0519	-0.240%	922	+21.261%
2025-12-08	64.4778	64.4778	64.2059	64.2059	-0.622%	1,066	+20.970%
2025-12-05	64.4700	64.7400	64.4700	64.6076	+0.272%	5,250	+20.218%
2025-12-04	64.4800	64.6500	64.4250	64.4323	+0.219%	4,286	+20.545%
2025-12-03	63.8800	64.3700	63.8800	64.2916	+0.660%	8,788	+20.809%
2025-12-02	63.9300	64.0247	63.8300	63.8700	-0.161%	6,474	+21.606%
2025-12-01	63.9600	64.4699	63.9600	63.9729	-0.680%	2,126	+21.411%
2025-11-28	64.3500	64.4568	64.3500	64.4106	+0.413%	1,979	+20.586%
2025-11-26	63.9000	64.5100	63.9000	64.1457	+0.623%	9,662	+21.084%
2025-11-25	63.5100	63.7600	63.5100	63.7485	+1.534%	3,999	+21.838%
2025-11-24	62.6800	63.1600	62.6800	62.7856	+0.676%	5,122	+23.707%
2025-11-21	61.4000	62.4900	61.4000	62.3641	+2.315%	1,815	+24.543%
2025-11-20	62.7400	62.7400	60.9532	60.9532	-1.279%	24,254	+27.426%
2025-11-19	61.9110	61.9110	61.5700	61.7426	-0.104%	8,900	+25.796%
2025-11-18	61.3600	62.0100	61.3600	61.8070	+0.169%	14,822	+25.665%
2025-11-17	62.3300	62.3300	61.5700	61.7025	-1.544%	3,270	+25.878%
2025-11-14	62.4500	62.9299	62.4500	62.6704	-0.421%	3,074	+23.934%
2025-11-13	63.8900	63.8900	62.8500	62.9352	-1.651%	7,828	+23.413%
2025-11-12	64.0700	64.2300	63.9918	63.9918	+0.216%	5,904	+21.375%
2025-11-11	63.7600	64.0100	63.7600	63.8539	+0.115%	2,280	+21.637%
2025-11-10	63.2200	63.8032	63.2200	63.7807	+1.117%	15,985	+21.777%
2025-11-07	62.3700	63.0761	62.2800	63.0761	+0.647%	3,414	+23.137%
2025-11-06	63.1900	63.1900	62.6550	62.6707	-0.816%	11,950	+23.934%
2025-11-05	62.8000	63.1863	62.6900	63.1863	+0.919%	667	+22.922%
2025-11-04	62.7100	62.7100	62.5500	62.6111	-0.763%	1,472	+24.051%
2025-11-03	62.7500	63.0928	62.4900	63.0928	-0.362%	2,273	+23.104%
2025-10-31	63.0400	63.4050	62.8500	63.3218	+0.587%	8,073	+22.659%
2025-10-30	63.0000	63.0737	62.9300	62.9521	-0.585%	876	+23.380%
2025-10-29	63.8700	63.9700	63.2000	63.3227	-0.966%	948	+22.657%
2025-10-28	64.1500	64.1500	63.9406	63.9406	-0.820%	1,766	+21.472%
2025-10-27	64.5500	64.5737	64.3100	64.4690	+0.529%	3,402	+20.477%
2025-10-24	64.4700	64.5000	64.1300	64.1300	+0.423%	5,531	+21.113%
2025-10-23	63.4800	63.9993	63.4800	63.8600	+0.646%	8,940	+21.625%
2025-10-22	63.8550	63.9225	63.3600	63.4500	-0.890%	6,725	+22.411%
2025-10-21	64.1300	64.1300	63.9836	64.0200	+0.676%	2,251	+21.321%
2025-10-20	63.4600	63.6790	63.4600	63.5900	+1.145%	2,023	+22.142%
2025-10-17	62.7500	62.9494	62.6900	62.8700	+0.337%	7,992	+23.541%
2025-10-16	63.4000	63.4000	62.5600	62.6587	-1.107%	6,706	+23.957%
2025-10-15	63.5800	63.7200	63.3600	63.3600	+0.332%	22,746	+22.585%
2025-10-14	62.6100	63.4100	62.6100	63.1501	+0.841%	1,788	+22.993%
2025-10-13	62.7300	62.7300	62.6233	62.6233	+1.301%	1,260	+24.027%
2025-10-10	63.2800	63.2800	61.8192	61.8192	-2.425%	4,154	+25.641%
2025-10-09	64.1300	64.1300	63.2600	63.3553	-0.837%	1,908	+22.594%
2025-10-08	63.9400	64.0405	63.8348	63.8899	+0.638%	2,672	+21.569%
2025-10-07	63.9100	63.9200	63.3400	63.4848	-0.823%	14,743	+22.344%
2025-10-06	63.9400	64.2900	63.9400	64.0118	-0.012%	15,783	+21.337%
2025-10-03	64.1300	64.1300	64.0196	64.0196	+0.400%	330	+21.322%
2025-10-02	63.4400	63.7648	63.4400	63.7648	+0.316%	582	+21.807%
2025-10-01	63.5200	63.5640	63.4174	63.5640	+0.113%	51,527	+22.192%
2025-09-30	63.3000	63.6500	63.0899	63.4924	+0.333%	17,191	+22.330%
2025-09-29	63.2100	63.3300	63.1700	63.2815	+0.229%	2,942	+22.737%
2025-09-26	62.6600	63.1400	62.6600	63.1371	+1.084%	5,330	+23.018%
2025-09-25	62.5900	62.5900	62.3850	62.4601	-0.904%	2,488	+24.351%
2025-09-24	63.0400	63.0400	63.0028	63.0300	-0.512%	1,687	+23.227%
2025-09-23	63.6300	63.6800	63.2650	63.3542	-0.161%	10,208	+22.596%
2025-09-22	63.2600	63.4564	63.1500	63.4564	-0.273%	1,696	+22.399%
2025-09-19	63.7300	63.7786	63.4600	63.6300	-0.437%	6,956	+22.065%
2025-09-18	63.9395	64.0100	63.8464	63.9094	+0.903%	1,861	+21.531%
2025-09-17	63.4900	63.8199	63.3377	63.3377	-0.022%	2,609	+22.628%
2025-09-16	63.4500	63.4500	63.1900	63.3514	-0.311%	3,725	+22.602%
2025-09-15	63.6850	63.6850	63.5492	63.5492	-0.141%	3,658	+22.220%
2025-09-12	64.1000	64.1000	63.6388	63.6388	-0.795%	1,531	+22.048%
2025-09-11	63.9500	64.1491	63.9500	64.1491	+1.581%	2,269	+21.077%
2025-09-10	63.3700	63.3700	62.9600	63.1507	-0.228%	9,212	+22.992%
2025-09-09	63.1900	63.2949	63.1900	63.2949	-0.542%	2,724	+22.711%
2025-09-08	63.7000	63.7000	63.1501	63.6400	+0.094%	4,580	+22.046%
2025-09-05	63.5700	63.5800	63.4400	63.5800	+0.331%	2,094	+22.161%
2025-09-04	62.7200	63.3700	62.7200	63.3700	+1.085%	1,026	+22.566%
2025-09-03	62.6300	62.6900	62.4701	62.6900	-0.072%	2,406	+23.895%
2025-09-02	62.5300	62.7350	62.5300	62.7350	-0.617%	2,268	+23.806%
2025-08-29	63.5300	63.5300	63.0700	63.1242	-0.450%	641	+23.043%
2025-08-28	63.1800	63.4097	63.1800	63.4097	-0.044%	1,977	+22.489%
2025-08-27	63.2900	63.4799	63.2900	63.4374	+0.487%	13,081	+22.436%
2025-08-26	63.2500	63.3300	62.9800	63.1300	+0.068%	5,244	+23.032%
2025-08-25	63.3800	63.3800	63.0805	63.0868	-0.789%	1,791	+23.116%
2025-08-22	63.7700	63.7700	63.5700	63.5886	+2.280%	4,495	+22.145%
2025-08-21	62.1900	62.2799	62.1711	62.1711	-0.277%	1,793	+24.929%
2025-08-20	62.1400	62.3435	62.1400	62.3435	-0.199%	922	+24.584%
2025-08-19	62.6000	62.8468	62.3700	62.4678	+0.319%	2,365	+24.336%
2025-08-18	62.2400	62.3000	62.2200	62.2692	+0.183%	2,733	+24.733%
2025-08-15	62.4300	62.4300	62.1552	62.1552	-0.371%	2,442	+24.961%
2025-08-14	62.2900	62.3894	62.1701	62.3868	-0.951%	3,150	+24.497%
2025-08-13	62.2900	62.9858	62.2900	62.9858	+1.551%	4,625	+23.314%
2025-08-12	61.7800	62.3100	61.7800	62.0237	+1.774%	2,168	+25.226%
2025-08-11	60.9800	61.0600	60.9423	60.9423	-0.484%	799	+27.448%
2025-08-08	61.3300	61.3300	61.2390	61.2390	-0.181%	1,198	+26.831%
2025-08-07	61.7260	61.7260	61.2000	61.3500	-0.100%	6,665	+26.601%
2025-08-06	61.4550	61.5200	61.3600	61.4117	-0.270%	3,974	+26.474%
2025-08-05	61.6300	61.6300	61.5772	61.5781	-0.330%	517	+26.133%
2025-08-04	61.5800	61.7820	61.5800	61.7820	+1.282%	2,904	+25.716%
2025-08-01	60.6900	61.0200	60.6900	61.0000	-1.019%	6,802	+27.328%
2025-07-31	62.2300	62.2300	61.6277	61.6277	-0.978%	1,782	+26.031%
2025-07-30	62.5600	62.6000	62.0250	62.2361	-0.488%	8,749	+24.799%
2025-07-29	62.6000	62.6301	62.4400	62.5411	-0.048%	2,146	+24.190%
2025-07-28	62.7800	62.8000	62.5406	62.5710	-0.477%	828	+24.131%
2025-07-25	62.7600	62.8709	62.3450	62.8709	+0.632%	3,164	+23.539%
2025-07-24	62.7000	62.7000	62.4759	62.4759	-0.314%	10,370	+24.320%
2025-07-23	62.6300	62.7400	62.5872	62.6728	+0.725%	20,508	+23.929%
2025-07-22	61.5100	62.2216	61.5100	62.2216	+1.413%	3,694	+24.828%
2025-07-21	61.7800	61.7800	61.3548	61.3548	-0.377%	6,862	+26.592%
2025-07-18	61.6099	61.6099	61.5300	61.5869	-0.003%	1,014	+26.114%
2025-07-17	61.3300	61.5885	61.2901	61.5885	+0.987%	1,621	+26.111%
2025-07-16	60.7100	60.9867	60.4399	60.9867	+0.431%	1,865	+27.356%
2025-07-15	61.5100	61.5100	60.7252	60.7252	-1.389%	6,220	+27.904%
2025-07-14	61.5700	61.5804	61.4000	61.5804	+0.166%	2,679	+26.128%
2025-07-11	61.5522	61.6383	61.4781	61.4781	-0.888%	2,303	+26.338%
2025-07-10	61.6700	62.2450	61.6700	62.0288	+0.481%	2,350	+25.216%
2025-07-09	61.5400	61.7317	61.4650	61.7317	+0.389%	3,157	+25.819%
2025-07-08	61.6499	61.6499	61.4900	61.4927	+0.151%	2,992	+26.308%
2025-07-07	61.9000	61.9000	61.1801	61.4000	-0.853%	3,915	+26.498%
2025-07-03	61.8650	62.0500	61.8650	61.9284	+0.564%	1,496	+25.419%
2025-07-02	61.2500	61.5812	61.2500	61.5812	+0.311%	3,077	+26.126%
2025-07-01	60.8681	61.6600	60.8681	61.3900	+1.137%	4,045	+26.519%
2025-06-30	60.4353	60.7000	60.4353	60.7000	+0.420%	4,197	+27.957%
2025-06-27	60.4900	60.7600	60.2201	60.4460	+0.275%	2,562	+28.495%
2025-06-26	60.1799	60.2800	60.1050	60.2800	+0.786%	6,794	+28.849%
2025-06-25	59.8000	59.9299	59.7800	59.8100	-0.754%	2,517	+29.861%
2025-06-24	60.2300	60.2643	60.2300	60.2643	+1.067%	545	+28.882%
2025-06-23	59.0192	59.6283	59.0192	59.6283	+0.711%	698	+30.257%
2025-06-20	59.2400	59.2400	59.0500	59.2076	+0.013%	1,456	+31.182%
2025-06-18	58.6600	59.5399	58.6600	59.2000	+0.203%	2,950	+31.199%
2025-06-17	59.2000	59.3700	58.9800	59.0800	-0.823%	1,698	+31.466%
2025-06-16	59.5200	59.5701	59.5200	59.5700	+0.949%	1,251	+30.384%
2025-06-13	59.2950	59.4900	58.9399	59.0100	-1.404%	6,277	+31.622%
2025-06-12	59.7790	59.8700	59.7790	59.8500	+0.084%	3,974	+29.774%
2025-06-11	60.0600	60.1049	59.7300	59.8000	-0.582%	2,663	+29.883%
2025-06-10	60.1400	60.1500	60.1400	60.1500	+0.367%	631	+29.127%
2025-06-09	60.1400	60.1400	59.9300	59.9300	-0.137%	1,128	+29.601%
2025-06-06	60.1199	60.1199	59.8400	60.0121	+0.875%	4,173	+29.424%
2025-06-05	59.5700	59.8600	59.3600	59.4914	-0.131%	7,135	+30.557%
2025-06-04	59.8100	59.8400	59.5697	59.5697	+0.024%	8,020	+30.385%
2025-06-03	58.9365	59.5553	58.9000	59.5553	+1.032%	1,427	+30.417%
2025-06-02	59.1800	59.1800	58.7200	58.9470	-0.219%	1,159	+31.762%
2025-05-30	58.7050	59.0764	58.7050	59.0764	+0.219%	14,330	+31.474%
2025-05-29	58.8800	59.0399	58.8800	58.9471	+0.263%	3,036	+31.762%
2025-05-28	59.0200	59.0900	58.7924	58.7924	-1.040%	6,992	+32.109%
2025-05-27	58.7500	59.5000	58.7500	59.4100	+2.127%	999	+30.736%
2025-05-23	57.8800	58.3600	57.8800	58.1728	-0.412%	963	+33.516%
2025-05-22	58.4700	58.6900	58.4134	58.4134	-0.196%	646	+32.966%
2025-05-21	59.4100	59.4100	58.5200	58.5280	-2.315%	2,013	+32.706%
2025-05-20	60.1000	60.1099	59.9153	59.9153	-0.314%	3,534	+29.633%
2025-05-19	59.8900	60.1038	59.8900	60.1038	-0.055%	459	+29.226%
2025-05-16	59.4500	60.1367	59.4500	60.1367	+1.070%	921	+29.156%
2025-05-15	58.9900	59.5100	58.9900	59.5000	+0.579%	3,329	+30.538%
2025-05-14	59.2000	59.2265	58.9900	59.1576	-0.469%	2,565	+31.293%
2025-05-13	59.4900	59.6200	59.4366	59.4366	+0.356%	1,922	+30.677%
2025-05-12	58.9800	59.2255	58.9700	59.2255	+3.144%	1,566	+31.143%
2025-05-09	57.8399	57.8399	57.2600	57.4200	-0.104%	3,131	+35.266%
2025-05-08	57.0700	57.8200	57.0700	57.4800	+1.258%	11,949	+35.125%
2025-05-07	56.8012	56.9100	56.5400	56.7659	+0.522%	5,183	+36.825%
2025-05-06	56.3000	56.8100	56.3000	56.4714	-0.771%	2,397	+37.539%
2025-05-05	57.2442	57.2442	56.9100	56.9100	-0.193%	4,924	+36.479%
2025-05-02	56.6200	57.0500	56.6200	57.0200	+1.856%	4,270	+36.215%
2025-05-01	56.2000	56.2200	55.9810	55.9810	+0.104%	1,661	+38.744%
2025-04-30	55.2100	55.9229	54.7000	55.9229	+0.355%	23,767	+38.888%
2025-04-29	55.2700	55.9000	55.2700	55.7250	+0.608%	6,649	+39.381%
2025-04-28	55.3114	55.3885	55.1000	55.3885	+0.414%	11,296	+40.228%
2025-04-25	55.2800	55.2800	54.8710	55.1601	-0.211%	4,311	+40.808%
2025-04-24	54.8750	55.4500	54.8750	55.2769	+1.930%	7,814	+40.511%
2025-04-23	55.1700	55.4600	54.1500	54.2300	+1.261%	7,892	+43.223%
2025-04-22	53.1099	53.6899	53.1000	53.5547	+2.766%	3,523	+45.029%
2025-04-21	52.9000	52.9000	51.7415	52.1131	-2.305%	20,292	+49.041%
2025-04-17	53.3000	53.6800	53.3000	53.3426	+1.085%	12,034	+45.606%
2025-04-16	53.7800	53.7800	52.5700	52.7700	-1.695%	13,275	+47.186%
2025-04-15	53.6900	54.0299	53.6400	53.6800	-0.281%	15,207	+44.691%
2025-04-14	53.4150	54.0103	53.4150	53.8314	+1.269%	4,987	+44.284%
2025-04-11	51.8684	53.1899	51.5900	53.1567	+1.474%	6,546	+46.115%
2025-04-10	53.0000	53.0000	51.3200	52.3845	-3.618%	6,589	+48.269%
2025-04-09	50.1200	54.3850	49.4007	54.3507	+9.999%	3,977	+42.905%
2025-04-08	52.7800	52.7800	49.4100	49.4100	-3.322%	9,215	+57.195%
2025-04-07	49.4300	51.4101	49.4300	51.1077	-0.877%	6,759	+51.973%
2025-04-04	52.9900	53.1500	51.4800	51.5600	-5.412%	11,633	+50.640%
2025-04-03	55.4400	55.4400	54.5101	54.5101	-5.282%	2,098	+42.487%
2025-04-02	56.2800	57.6593	56.2800	57.5500	+1.205%	4,308	+34.961%
2025-04-01	56.4500	56.9300	56.1600	56.8650	+0.251%	8,886	+36.587%
2025-03-31	57.5000	57.5400	55.7800	56.7224	+0.406%	11,772	+36.930%
2025-03-28	57.0299	57.0299	56.3100	56.4930	-1.563%	3,924	+37.486%
2025-03-27	57.4850	57.6301	57.2900	57.3900	-0.572%	3,513	+35.337%
2025-03-26	57.6200	57.7200	57.6200	57.7200	-0.534%	780	+34.563%
2025-03-25	58.0500	58.1928	57.9922	58.0300	-0.241%	2,195	+33.845%
2025-03-24	57.8300	58.1700	57.8300	58.1700	+1.731%	2,972	+33.522%
2025-03-21	56.7800	57.2400	56.6700	57.1800	-0.017%	7,036	+35.834%
2025-03-20	57.2400	57.7900	57.1900	57.1900	-0.746%	6,629	+35.810%
2025-03-19	57.4600	57.9000	57.4600	57.6200	+1.035%	3,914	+34.797%
2025-03-18	57.3000	57.3000	56.8700	57.0300	-0.783%	3,806	+36.191%
2025-03-17	56.5300	57.6799	56.5300	57.4800	+1.358%	44,893	+35.125%
2025-03-14	55.7901	56.7100	55.7901	56.7100	+2.285%	13,838	+36.960%
2025-03-13	56.1150	56.1150	55.3300	55.4429	-1.438%	8,097	+40.090%
2025-03-12	56.6100	56.6555	56.1001	56.2519	-0.421%	10,396	+38.075%
2025-03-11	56.9119	56.9119	56.3800	56.4900	-1.145%	12,706	+37.493%
2025-03-10	57.8500	57.8500	56.7100	57.1441	-2.133%	5,074	+35.920%
2025-03-07	57.7100	58.4350	57.2300	58.3893	+0.819%	4,328	+33.021%
2025-03-06	58.4950	58.4950	57.9150	57.9150	-1.600%	2,977	+34.110%
2025-03-05	58.5299	58.8568	58.2378	58.8568	+0.903%	3,212	+31.964%
2025-03-04	57.9500	58.9700	57.9500	58.3300	-1.439%	2,974	+33.156%
2025-03-03	60.3799	60.3799	59.0800	59.1819	-1.535%	3,761	+31.239%
2025-02-28	59.8399	60.1048	59.4700	60.1048	+1.062%	1,687	+29.224%
2025-02-27	59.7300	59.7300	59.4732	59.4732	-0.973%	663	+30.597%
2025-02-26	60.4900	60.5650	59.9900	60.0575	-0.141%	2,423	+29.326%
2025-02-25	59.8800	60.2100	59.8800	60.1426	-0.019%	6,603	+29.143%
2025-02-24	60.0400	60.4100	60.0300	60.1543	+0.040%	3,339	+29.118%
2025-02-21	61.0900	61.0900	60.0700	60.1300	-1.966%	4,636	+29.170%
2025-02-20	61.1001	61.3356	60.9810	61.3356	-0.655%	2,579	+26.631%
2025-02-19	61.5200	61.8450	61.5200	61.7401	-0.263%	10,726	+25.802%
2025-02-18	61.5800	61.9027	61.5800	61.9027	+0.508%	1,511	+25.471%
2025-02-14	61.5100	61.6300	61.4700	61.5900	-0.114%	3,429	+26.108%
2025-02-13	61.3000	61.6600	61.2870	61.6600	+0.848%	1,778	+25.965%

.dark-mode .Vng12V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vng12V{ color: #333333; background-color: white; border: 2px solid #333333; }CVMCCalvert US Mid-Cap Core Responsible Index ETFstock NYSE ETF

CVMC
Calvert US Mid-Cap Core Responsible Index ETF
stock NYSE ETF