Calvert US Mid Cap Core Responsible Index ETF Historical Data - CVMC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7338	1.29144667371	56.82	57.61	56.2147	1105	56.9591175	SP
4	2.3038	4.16977375566	55.25	58.12	54.61	4126	56.54220905	SP
12	1.9638	3.53264975715	55.59	58.12	54.47	2897	56.12745916	SP
26	4.2383	7.94947060423	53.3155	58.12	52.67	3000	55.78033463	SP
52	5.1838	9.89841512316	52.37	58.12	44.1672	3251	53.32146943	SP
156	6.6638	13.094517587	50.89	58.12	44.1672	2411	53.08177961	SP
260	6.6638	13.094517587	50.89	58.12	44.1672	2411	53.08177961	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	57.4092	0.79	1.39	57.14	57.57	57.14	891
1721946600	56.6214	0.41	0.72	56.24	57.29	56.24	1211
1721860200	56.2147	-0.96	-1.67	56.91	56.91	56.2147	807
1721773800	57.1716	-0.07	-0.12	57.13	57.3716	57.12	1855
1721687400	57.2403	0.69	1.23	56.82	57.2403	56.82	763
1721428200	56.5454	-0.44	-0.76	56.92	56.92	56.5454	503
1721341800	56.9808	-0.57	-1.00	57.61	57.65	56.9808	10727
1721255400	57.555	-0.54	-0.92	57.63	58.03	57.555	13662
1721169000	58.09	1.2	2.11	57.22	58.12	57.22	12619
1721082600	56.8897	0.13	0.23	56.9	57.174	56.8897	4478
1720823400	56.7575	0.55	0.97	56.96	56.96	56.7575	118
1720737000	56.2097	0.98	1.78	55.81	56.27	55.81	2667
1720650600	55.2258	0.49	0.89	54.88	55.2258	54.765	17186
1720564200	54.7396	-0.22	-0.41	54.9	54.9	54.7396	464
1720477800	54.9625	0.08	0.15	55.03	55.12	54.9625	2532
1720218600	54.8782	-0.08	-0.15	54.82	54.8782	54.82	71
1720040640	54.9631	0.07	0.13	55.05	55.07	54.93	774
1719959400	54.89	0.23	0.42	54.64	54.89	54.64	4463
1719873000	54.66	-0.37	-0.67	55.25	55.25	54.61	2603
1719613800	55.0268	0	0.00	55.0268	55.0268	55.0268	0
1719527400	55.0268	0.16	0.29	54.95	55.18	54.95	4525
1719441000	54.8652	-0.17	-0.31	54.85	54.87	54.7647	1057
1719354600	55.0366	-0.43	-0.78	55.3108	55.3108	55.0299	4929
1719268200	55.4692	0.11	0.19	54.97	55.55	54.97	210
1719009000	55.3631	0.1	0.19	55.19	55.3631	55.1822	908
1718922600	55.2605	-0.1	-0.18	55.55	55.55	55.2	9416
1718749800	55.3586	0.16	0.30	55.23	55.38	55.19	1534
1718663400	55.1948	0.48	0.88	54.72	55.2	54.72	384
1718404200	54.7134	-0.65	-1.18	54.9	54.9	54.47	2040
1718317800	55.3646	-0.24	-0.43	55.21	55.3646	55.02	1332
1718231400	55.6028	0.67	1.22	55.97	55.97	55.6028	923
1718145000	54.9311	-0.21	-0.38	54.83	54.99	54.83	1015
1718058600	55.1423	0.12	0.23	54.98	55.2	54.88	2068
1717799400	55.0185	-0.26	-0.47	55.15	55.15	55.0185	483
1717713000	55.2795	-0.26	-0.47	55.64	55.64	55.2795	1045
1717626600	55.538	0.59	1.08	55.4895	55.538	55.4881	1181
1717540200	54.9443	-0.37	-0.67	55	55.27	54.9443	652
1717453800	55.3136	-0.38	-0.68	56.17	56.17	55.04	1183
1717194600	55.6938	0.33	0.59	55.4	55.6938	55.4	121
1717108200	55.3688	0.19	0.35	55.49	55.49	55.3688	6614
1717021800	55.1755	-0.66	-1.19	55.34	55.34	55.1755	1661
1716935400	55.84	-0.49	-0.88	56.71	56.71	55.81	1886
1716589800	56.3345	0.54	0.96	56.07	56.3345	56.07	1310
1716503400	55.7961	-0.78	-1.37	56.19	56.32	55.7659	3298
1716417000	56.5719	-0.21	-0.37	56.86	56.86	56.5719	6127
1716330600	56.7811	-0.1	-0.17	56.92	56.92	56.7811	400
1716244200	56.8795	0.07	0.12	56.885	56.9	56.8795	1663
1715985000	56.8095	-0.07	-0.13	56.83	56.83	56.69	1771
1715898600	56.8809	-0.33	-0.58	57.12	57.13	56.8809	1821
1715812200	57.2142	0.59	1.05	56.91	57.2142	56.91	2058
1715725800	56.622	0.39	0.70	56.71	56.71	56.47	30
1715639400	56.2302	-0.14	-0.25	56.61	56.75	56.2302	151
1715380200	56.3728	0.13	0.23	56.4	56.44	56.37	163
1715293800	56.2457	0.45	0.80	55.93	56.2457	55.93	13902
1715207400	55.7998	-0.12	-0.22	55.7569	55.7998	55.7569	132
1715121000	55.9247	0.12	0.22	56.1	56.1	55.9247	3218
1715034600	55.8014	0.64	1.16	55.59	55.8014	55.59	2623
1714775400	55.1601	0.46	0.84	55.51	55.51	55.1601	855
1714689000	54.7033	0.37	0.68	54.8	54.8	54.7033	395
1714602600	54.3352	-0.02	-0.03	54.26	55	54.1	10391
1714516200	54.3502	-0.86	-1.56	54.35	54.3502	54.35	110
1714429800	55.2143	0.3	0.55	55.03	55.2143	55.03	218

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Mid Cap Core Responsible Index ETF (CVMC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Mid Cap Core Responsible Index ETF (CVMC) Historical

Calvert US Mid Cap Core Responsible Index ETF (CVMC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History