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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4631	0.843533697632	54.9	55.55	54.47	3344	55.18641391	SP
4	-0.7069	-1.2607454967	56.07	56.71	54.47	1936	55.32075502	SP
12	-2.6069	-4.49698119717	57.97	57.97	53.59	2218	55.857421	SP
26	2.3831	4.49811249528	52.98	57.97	51.615	2965	54.85133396	SP
52	5.7931	11.6867056688	49.57	57.97	44.1672	2927	52.9043824	SP
156	4.4731	8.78974258204	50.89	57.97	44.1672	2313	52.6952248	SP
260	4.4731	8.78974258204	50.89	57.97	44.1672	2313	52.6952248	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714170600	54.9097	0.24	0.45	55	55	54.9097	53
1714084200	54.6649	-0.18	-0.33	54.75	54.75	54.6649	301
1713997800	54.8484	0.03	0.05	54.7102	54.8484	54.7102	1571
1713911400	54.8186	0.7	1.29	54.33	54.8186	54.33	45
1713825000	54.1207	0.45	0.84	53.88	54.1207	53.88	226
1713565800	53.6673	-0.07	-0.13	53.67	53.6999	53.59	424
1713479400	53.7347	-0.14	-0.26	54.27	54.27	53.7343	232
1713393000	53.8727	-0.29	-0.54	53.8727	53.8727	53.8727	0
1713306600	54.167	-0.26	-0.47	53.9	54.167	53.865	1542
1713220200	54.4249	-0.61	-1.11	55.14	55.14	54.4249	2132
1712961000	55.0331	-1	-1.79	55.75	55.75	55	706
1712874600	56.0364	0.04	0.07	56.13	56.13	56.0364	256
1712788200	55.9961	-0.91	-1.61	56.05	56.05	55.815	1119
1712701800	56.91	0.13	0.23	56.77	56.91	56.76	312
1712615400	56.7822	0.18	0.31	56.78	56.8401	56.78	560
1712356200	56.6049	0.44	0.78	56.33	56.6249	56.33	578
1712269800	56.1669	-0.61	-1.08	57.3	57.3	56.1669	238
1712183400	56.78	0.11	0.19	56.64	56.78	56.64	113
1712097000	56.6733	-0.74	-1.30	56.88	56.88	56.57	27017
1712010600	57.4179	-0.46	-0.79	57.97	57.97	57.399	2605
1711665000	57.875	0.28	0.49	57.8699	57.875	57.8045	2022
1711578600	57.5955	0.74	1.30	57.28	57.5955	57.28	1373
1711492200	56.859	0.05	0.09	56.96	57.07	56.859	365
1711405800	56.8107	-0.1	-0.17	57.06	57.06	56.8107	1092

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calvert US Mid Cap Core Responsible Index ETF (CVMC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History