Calvert US Large Cap Diversity Equity and Inclusion Index ETF Historical Data - CDEI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.51	-2.03093476799	74.35	74.35	72.16	779	73.25987402	SP
4	0.75	1.04036620891	72.09	74.35	70.09	6373	72.23210788	SP
12	-0.21	-0.287474332649	73.05	74.35	70.09	2599	72.31729109	SP
26	5.19	7.67184035477	67.65	74.35	62.555	1342	71.87660713	SP
52	10.09	16.0796812749	62.75	74.35	61.59	1382	69.59663372	SP
156	22.35	44.266191325	50.49	74.35	48.21	1025	65.27425413	SP
260	22.35	44.266191325	50.49	74.35	48.21	1025	65.27425413	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738366200	72.84	-0.35	-0.48	72.78	72.84	72.78	178
1738279800	73.19	0.18	0.24	73.1	73.28	73.08	2110
1738193400	73.0132	-0.41	-0.56	72.98	73.0132	72.98	307
1738107000	73.4238	1.05	1.45	72.54	73.4238	72.54	1453
1738020600	72.3754	-1.6	-2.16	72.16	72.3754	72.16	21
1737761400	73.9704	0.19	0.26	74.35	74.35	73.9704	5
1737675000	73.7797	0	0.00	73.7797	73.7797	73.7797	0
1737588600	73.7797	0.71	0.97	73.75	73.7797	73.75	45
1737502200	73.0729	0.57	0.79	73.0729	73.0729	73.0729	11
1737156600	72.5001	0.61	0.85	72.59	72.59	72.5001	70
1737070200	71.8901	-0.26	-0.37	72.47	72.47	71.8901	1366
1736983800	72.1549	1.26	1.77	71.98	72.1549	71.98	4877
1736897400	70.8966	-0.09	-0.12	71.45	71.45	70.8966	43
1736811000	70.983	-0.05	-0.07	70.09	70.983	70.09	92
1736551800	71.0331	-1.24	-1.71	71.31	71.323	70.96	5639
1736379000	72.27	0.19	0.26	71.81	72.27	71.81	91067
1736292600	72.0833	-0.83	-1.14	73.44	73.44	72.01	184
1736206200	72.9115	0.43	0.60	73.17	73.17	72.9115	10
1735947000	72.48	0.85	1.18	72.09	72.48	72.09	1027
1735860600	71.6344	-0.12	-0.17	72.36	72.36	71.6344	8
1735687800	71.7579	-0.5	-0.69	72.395	72.43	71.7579	277
1735601400	72.2534	-0.6	-0.83	72.22	72.2534	72.22	16
1735342200	72.8572	-0.89	-1.21	72.69	72.8572	72.62	101
1735255800	73.7482	0.19	0.26	73.45	73.7482	73.45	626
1735077840	73.56	0.66	0.91	73.4	73.57	73.39	2741
1734996600	72.9	0.43	0.59	72.69	72.9	72.21	2534
1734737400	72.4749	0.77	1.07	72.9881	72.9881	72.47	2089
1734651000	71.7095	-0.18	-0.26	71.89	71.89	71.7095	151
1734564600	71.893	-1.85	-2.50	73.91	73.94	71.893	269
1734478200	73.738	-0.27	-0.37	73.7	73.738	73.7	162
1734391800	74.0093	0.27	0.37	74.02	74.11	74.0093	221
1734132600	73.7389	-0.02	-0.02	73.94	73.95	73.7389	1070
1734046200	73.7539	-0.34	-0.46	74.01	74.04	73.7539	3070
1733959800	74.0917	0.69	0.94	74.2	74.2	74.0917	764
1733873400	73.4024	-0.21	-0.28	73.4024	73.4024	73.4024	191
1733787000	73.6095	-0.42	-0.56	73.94	73.94	73.6095	447
1733527800	74.0259	0.06	0.08	73.91	74.0259	73.91	171
1733441400	73.9685	-0.16	-0.22	74.32	74.32	73.9685	141
1733355000	74.1287	0.63	0.86	73.99	74.1287	73.82	162
1733268600	73.4954	0.1	0.13	73.45	73.4954	73.45	785
1733182200	73.4	0.18	0.25	73.43	73.43	73.4	182
1732917840	73.2163	0.42	0.58	73.35	73.35	73.2163	102
1732750200	72.7942	-0.29	-0.39	73.04	73.04	72.7942	158
1732663800	73.08	0.42	0.58	72.7393	73.08	72.7393	680
1732577400	72.657	0.26	0.36	72.89	72.89	72.657	1358
1732318200	72.3964	0.16	0.22	72.28	72.3964	72.28	26
1732231800	72.2362	0.42	0.59	72.15	72.2362	72.15	48
1732145400	71.8149	-0.06	-0.08	72.07	72.07	71.326	593
1732059000	71.87	0.43	0.60	71.7339	71.87	71.7339	676
1731972600	71.4448	0.14	0.20	71.36	71.4448	71.36	10104
1731713400	71.3019	-1.07	-1.47	71.3019	71.3019	71.3019	18
1731627000	72.3677	-0.35	-0.48	72.3677	72.3677	72.3677	0
1731540600	72.72	-0.24	-0.33	72.95	72.95	72.72	784
1731454200	72.96	0.11	0.16	73.07	73.07	72.7099	535
1731367800	72.8451	-0.1	-0.14	72.8451	72.8451	72.8451	81
1731108600	72.9498	0.14	0.19	73.05	73.05	72.9498	600
1731022200	72.8135	0.62	0.86	72.77	72.93	72.7699	1085
1730935800	72.1942	1.65	2.34	72.1942	72.1942	72.1942	148
1730849400	70.5463	0.77	1.10	70.5463	70.5463	70.5463	1
1730763000	69.78	-0.28	-0.40	70.11	70.11	69.78	456

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Large Cap Diversity Equity and Inclusion Index ETF (CDEI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Large Cap Diversity Equity and Inclusion Index ETF (CDEI) Historical

Calvert US Large Cap Diversity Equity and Inclusion Index ETF (CDEI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free