MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDEI — Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF
NYSE ArcaCalvert US Large-Cap Diversity, Equity and Inclusion Index ETF
$94.46
+0.63(+0.67%)
- O
- 94.77
- H
- 94.87
- L
- 94.46
- V
- 1.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.46
Period Return+48.43%
Period High$95.12
Period Low$63.46
Avg Daily Volume1.4K
Total Trading Days365
CDEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.77 | $94.87 | $94.46 | $94.46 | +$0.63 | +0.67% | 1,166 | $94.57 | $94.46 $94.87 |
| Oct 1, 2026 | $93.59 | $94.10 | $93.33 | $93.83 | $-0.01 | -0.01% | 3,482 | $93.66 | $93.33 $94.10 |
| Sep 30, 2026 | $94.46 | $94.46 | $93.84 | $93.84 | +$0.10 | +0.11% | 236 | $94.39 | $93.84 $94.46 |
| Sep 29, 2026 | $93.84 | $93.84 | $93.74 | $93.74 | $-0.38 | -0.40% | 342 | $93.85 | $93.74 $93.84 |
| Sep 28, 2026 | $94.11 | $94.28 | $94.11 | $94.12 | $-0.60 | -0.64% | 630 | $94.22 | $94.11 $94.28 |
| Sep 25, 2026 | $94.72 | $94.72 | $94.72 | $94.72 | +$0.60 | +0.64% | 278 | $94.49 | $94.72 $94.72 |
| Sep 24, 2026 | $94.11 | $94.11 | $94.11 | $94.11 | +$0.25 | +0.26% | 124 | $93.93 | $94.11 $94.11 |
| Sep 23, 2026 | $94.23 | $94.23 | $93.87 | $93.87 | $-0.80 | -0.85% | 1,050 | $94.07 | $93.87 $94.23 |
| Sep 22, 2026 | $94.67 | $94.67 | $94.67 | $94.67 | $-0.19 | -0.20% | 246 | $94.60 | $94.67 $94.67 |
| Sep 21, 2026 | $94.82 | $94.86 | $94.81 | $94.86 | +$1.37 | +1.47% | 2,476 | $94.81 | $94.81 $94.86 |
| Sep 18, 2026 | $93.14 | $93.48 | $93.14 | $93.48 | $-0.14 | -0.15% | 355 | $93.41 | $93.14 $93.48 |
| Sep 17, 2026 | $93.42 | $93.63 | $93.42 | $93.63 | +$1.04 | +1.13% | 713 | $93.42 | $93.42 $93.63 |
| Sep 16, 2026 | $93.19 | $93.23 | $92.58 | $92.58 | $-0.29 | -0.31% | 895 | $93.06 | $92.58 $93.23 |
| Sep 15, 2026 | $93.46 | $93.46 | $92.87 | $92.87 | $-0.49 | -0.53% | 479 | $93.17 | $92.87 $93.46 |
| Sep 14, 2026 | $93.37 | $93.37 | $93.37 | $93.37 | $-0.13 | -0.14% | 104 | $93.32 | $93.37 $93.37 |
| Sep 11, 2026 | $93.69 | $93.69 | $93.50 | $93.50 | +$0.95 | +1.03% | 484 | $93.65 | $93.50 $93.69 |
| Sep 10, 2026 | $92.55 | $92.55 | $92.55 | $92.55 | $-0.52 | -0.56% | 191 | $92.60 | $92.55 $92.55 |
| Sep 9, 2026 | $93.01 | $93.07 | $93.01 | $93.07 | $-0.44 | -0.47% | 801 | $93.03 | $93.01 $93.07 |
| Sep 8, 2026 | $93.53 | $93.67 | $93.51 | $93.51 | $-0.79 | -0.84% | 1,363 | $93.59 | $93.51 $93.67 |
| Sep 4, 2026 | $94.30 | $94.30 | $94.30 | $94.30 | $-0.56 | -0.59% | 44 | $94.88 | $94.30 $94.30 |
| Sep 3, 2026 | $94.86 | $94.86 | $94.86 | $94.86 | +$0.91 | +0.97% | 162 | $94.55 | $94.86 $94.86 |
| Sep 2, 2026 | $93.94 | $93.94 | $93.94 | $93.94 | +$0.42 | +0.45% | 55 | $93.98 | $93.94 $93.94 |
| Sep 1, 2026 | $93.65 | $93.65 | $93.51 | $93.53 | $-0.78 | -0.83% | 372 | $93.59 | $93.51 $93.65 |
| Aug 31, 2026 | $94.31 | $94.31 | $94.31 | $94.31 | $-0.40 | -0.42% | 39 | $94.16 | $94.31 $94.31 |
| Aug 28, 2026 | $94.71 | $94.71 | $94.71 | $94.71 | $-0.28 | -0.30% | 68 | $94.86 | $94.71 $94.71 |
| Aug 27, 2026 | $94.99 | $94.99 | $94.99 | $94.99 | +$0.82 | +0.87% | 13 | $94.72 | $94.99 $94.99 |
| Aug 26, 2026 | $94.17 | $94.17 | $94.17 | $94.17 | $-0.15 | -0.16% | 142 | $94.16 | $94.17 $94.17 |
| Aug 25, 2026 | $94.29 | $94.34 | $94.29 | $94.32 | +$0.39 | +0.41% | 527 | $94.29 | $94.29 $94.34 |
| Aug 24, 2026 | $93.99 | $93.99 | $93.93 | $93.94 | $-0.13 | -0.14% | 473 | $93.96 | $93.93 $93.99 |
| Aug 21, 2026 | $94.06 | $94.06 | $94.06 | $94.06 | +$0.40 | +0.43% | 467 | $93.73 | $94.06 $94.06 |