ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CDEI Calvert US Large Cap Diversity Equity and Inclusion Index ETF

69.9118
-1.31 (-1.84%)
After Hours
Last Updated: 16:15:02
Delayed by 15 minutes

CDEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2024 71.22 -0.29 -0.41% 71.6538 71.6538 71.22 951
Oct 29 2024 71.5112 0.20 0.29% 71.35 71.5112 71.35 207
Oct 28 2024 71.3077 0.27 0.37% 71.3077 71.3077 71.3077 78
Oct 25 2024 71.0413 -0.02 -0.03% 71.06 71.15 71.0413 69
Oct 24 2024 71.0627 -0.03 -0.04% 71.31 71.31 71.0627 384
Oct 23 2024 71.0939 -0.77 -1.07% 71.0939 71.0939 71.0939 88
Oct 22 2024 71.8607 0.01 0.01% 71.55 71.8607 71.55 726
Oct 21 2024 71.85 -0.01 -0.01% 71.81 71.85 71.65 2,170
Oct 18 2024 71.855 0.28 0.38% 71.855 71.855 71.855 35
Oct 17 2024 71.58 0.02 0.03% 71.96 71.96 71.53 1,184
Oct 16 2024 71.561 0.37 0.52% 71.55 71.561 71.55 58
Oct 15 2024 71.1886 -0.64 -0.89% 71.1886 71.1886 71.1886 6
Oct 14 2024 71.8261 0.70 0.99% 71.77 71.8261 71.77 4
Oct 11 2024 71.123 0.38 0.54% 71.123 71.123 71.123 10
Oct 10 2024 70.7387 -0.11 -0.16% 70.42 70.7387 70.42 12
Oct 09 2024 70.8529 0.50 0.71% 70.53 70.8529 70.53 46
Oct 08 2024 70.3538 0.97 1.40% 69.96 70.3538 69.96 14
Oct 07 2024 69.38 -0.64 -0.91% 69.99 69.99 69.36 1,300
Oct 04 2024 70.0183 0.57 0.81% 70.14 70.14 70.0183 7
Oct 03 2024 69.4532 -0.02 -0.02% 69.22 69.4532 69.22 216
Oct 02 2024 69.47 0.05 0.07% 69.53 69.53 69.47 1,462
Oct 01 2024 69.4198 -0.89 -1.27% 70.30 70.30 69.4198 8
Sep 30 2024 70.312 0.42 0.60% 69.76 70.312 69.76 39
Sep 27 2024 69.89 -0.23 -0.33% 70.11 70.11 69.89 2,284
Sep 26 2024 70.12 0.40 0.57% 70.24 70.24 69.76 2,607
Sep 25 2024 69.7214 -0.04 -0.05% 69.96 69.96 69.7214 8
Sep 24 2024 69.7594 0.18 0.25% 69.7594 69.7594 69.7594 7
Sep 23 2024 69.5838 -0.22 -0.32% 69.5838 69.5838 69.5838 0
Sep 20 2024 69.8044 -0.16 -0.24% 69.93 69.93 69.73 675
Sep 19 2024 69.9691 1.20 1.74% 69.9691 69.9691 69.9691 113
Sep 18 2024 68.77 -0.18 -0.26% 68.78 68.78 68.77 277
Sep 17 2024 68.95 -0.10 -0.14% 69.085 69.085 68.94 541
Sep 16 2024 69.046 -0.07 -0.10% 69.02 69.046 69.02 12
Sep 13 2024 69.113 0.42 0.60% 69.08 69.113 69.08 46
Sep 12 2024 68.6979 0.50 0.74% 68.6979 68.6979 68.6979 1
Sep 11 2024 68.1954 0.98 1.46% 66.81 68.1954 66.81 200
Sep 10 2024 67.2131 0.37 0.56% 67.19 67.2131 67.19 17
Sep 09 2024 66.8382 0.69 1.04% 66.71 66.8382 66.71 38
Sep 06 2024 66.1485 -1.05 -1.56% 66.1485 66.1485 66.1485 175
Sep 05 2024 67.1964 -0.33 -0.49% 67.07 67.1964 67.07 1,534
Sep 04 2024 67.5246 0.02 0.02% 67.5246 67.5246 67.5246 4
Sep 03 2024 67.5088 -1.81 -2.61% 67.57 68.10 67.5088 1,693
Aug 30 2024 69.3215 0.60 0.87% 69.3215 69.3215 69.3215 1
Aug 29 2024 68.7262 -0.14 -0.21% 69.09 69.09 68.7262 84
Aug 28 2024 68.87 -0.47 -0.67% 69.34 69.34 68.87 1,231
Aug 27 2024 69.3354 0.22 0.31% 69.22 69.381 69.22 563
Aug 26 2024 69.12 -0.27 -0.39% 69.62 69.62 69.08 430
Aug 23 2024 69.389 0.91 1.33% 69.389 69.389 69.389 1
Aug 22 2024 68.4774 -0.77 -1.11% 69.07 69.07 68.45 10
Aug 21 2024 69.2479 0.20 0.29% 69.12 69.2479 69.12 6
Aug 20 2024 69.049 0.03 0.04% 68.93 69.049 68.93 66
Aug 19 2024 69.0222 0.71 1.04% 68.39 69.0222 68.39 103
Aug 16 2024 68.3149 0.30 0.44% 68.3149 68.3149 68.3149 61
Aug 15 2024 68.0138 0.91 1.36% 68.0138 68.0138 68.0138 21
Aug 14 2024 67.0994 0.40 0.60% 66.97 67.0994 66.97 78
Aug 13 2024 66.6973 1.31 2.00% 66.34 66.6973 66.34 163
Aug 12 2024 65.3893 0.04 0.06% 65.34 65.3893 65.34 7
Aug 09 2024 65.3484 0.43 0.66% 65.3484 65.3484 65.3484 1
Aug 08 2024 64.9205 1.46 2.30% 65.13 65.13 64.9205 228
Aug 07 2024 63.4585 -0.62 -0.97% 63.82 63.82 63.4585 23
Aug 06 2024 64.0783 0.70 1.10% 63.87 64.0783 63.87 85
Aug 05 2024 63.3809 -2.20 -3.35% 63.73 63.73 63.3809 35
Aug 02 2024 65.5762 -1.01 -1.51% 65.84 65.84 65.30 785

Your Recent History

Delayed Upgrade Clock