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%
CVLC — Calvert US Large-Cap Core Responsible Index ETF
NYSE ArcaCalvert US Large-Cap Core Responsible Index ETF
$95.59
+0.79(+0.83%)
- O
- 95.77
- H
- 95.80
- L
- 95.24
- V
- 31.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.59
Period Return+46.86%
Period High$98.11
Period Low$64.37
Avg Daily Volume26.0K
Total Trading Days365
CVLC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.77 | $95.80 | $95.24 | $95.59 | +$0.79 | +0.83% | 31,427 | $95.48 | $95.24 $95.80 |
| Oct 1, 2026 | $94.30 | $94.97 | $94.06 | $94.80 | +$0.16 | +0.17% | 29,204 | $94.60 | $94.06 $94.97 |
| Sep 30, 2026 | $95.38 | $95.39 | $94.64 | $94.64 | $-0.19 | -0.20% | 16,163 | $95.18 | $94.64 $95.39 |
| Sep 29, 2026 | $94.94 | $94.95 | $94.64 | $94.83 | $-0.22 | -0.23% | 21,048 | $94.75 | $94.64 $94.95 |
| Sep 28, 2026 | $95.10 | $95.36 | $94.72 | $95.05 | $-0.61 | -0.64% | 28,067 | $94.97 | $94.72 $95.36 |
| Sep 25, 2026 | $95.43 | $95.73 | $95.02 | $95.66 | +$0.68 | +0.72% | 22,515 | $95.50 | $95.02 $95.73 |
| Sep 24, 2026 | $94.55 | $95.09 | $94.44 | $94.98 | $-0.18 | -0.19% | 26,176 | $94.87 | $94.44 $95.09 |
| Sep 23, 2026 | $95.50 | $95.50 | $95.06 | $95.16 | $-0.85 | -0.89% | 33,795 | $95.24 | $95.06 $95.50 |
| Sep 22, 2026 | $96.00 | $96.13 | $95.84 | $96.01 | +$0.09 | +0.10% | 22,208 | $96.01 | $95.84 $96.13 |
| Sep 21, 2026 | $95.30 | $96.05 | $95.05 | $95.92 | +$1.14 | +1.21% | 39,926 | $95.79 | $95.05 $96.05 |
| Sep 18, 2026 | $94.92 | $94.92 | $94.25 | $94.77 | +$0.10 | +0.11% | 27,122 | $94.58 | $94.25 $94.92 |
| Sep 17, 2026 | $94.98 | $94.98 | $94.42 | $94.67 | +$1.08 | +1.15% | 20,479 | $94.67 | $94.42 $94.98 |
| Sep 16, 2026 | $94.46 | $94.46 | $93.00 | $93.59 | $-0.31 | -0.33% | 28,110 | $94.12 | $93.00 $94.46 |
| Sep 15, 2026 | $94.69 | $94.69 | $93.80 | $93.90 | $-0.67 | -0.71% | 10,113 | $94.01 | $93.80 $94.69 |
| Sep 14, 2026 | $94.48 | $95.13 | $94.18 | $94.57 | $-0.56 | -0.59% | 10,918 | $94.57 | $94.18 $95.13 |
| Sep 11, 2026 | $95.20 | $95.27 | $94.90 | $95.13 | +$0.87 | +0.92% | 9,372 | $95.14 | $94.90 $95.27 |
| Sep 10, 2026 | $94.13 | $94.46 | $94.13 | $94.26 | $-0.62 | -0.65% | 7,133 | $94.28 | $94.13 $94.46 |
| Sep 9, 2026 | $95.13 | $95.13 | $94.83 | $94.88 | $-0.71 | -0.74% | 8,968 | $94.98 | $94.83 $95.13 |
| Sep 8, 2026 | $96.04 | $96.04 | $95.57 | $95.59 | $-0.62 | -0.65% | 8,182 | $95.67 | $95.57 $96.04 |
| Sep 4, 2026 | $96.41 | $96.41 | $96.06 | $96.21 | $-0.15 | -0.15% | 18,923 | $96.18 | $96.06 $96.41 |
| Sep 3, 2026 | $95.70 | $96.38 | $95.65 | $96.36 | +$0.97 | +1.02% | 17,741 | $95.85 | $95.65 $96.38 |
| Sep 2, 2026 | $95.55 | $95.58 | $95.28 | $95.39 | +$0.35 | +0.37% | 8,742 | $95.46 | $95.28 $95.58 |
| Sep 1, 2026 | $95.19 | $95.40 | $94.81 | $95.04 | $-0.83 | -0.87% | 20,091 | $95.19 | $94.81 $95.40 |
| Aug 31, 2026 | $96.19 | $96.19 | $95.60 | $95.87 | $-0.44 | -0.46% | 14,265 | $95.76 | $95.60 $96.19 |
| Aug 28, 2026 | $96.70 | $96.98 | $96.18 | $96.31 | $-0.36 | -0.37% | 13,805 | $96.38 | $96.18 $96.98 |
| Aug 27, 2026 | $96.32 | $96.75 | $96.32 | $96.67 | +$0.61 | +0.64% | 36,713 | $96.46 | $96.32 $96.75 |
| Aug 26, 2026 | $96.04 | $96.21 | $95.85 | $96.06 | +$0.04 | +0.04% | 23,286 | $96.06 | $95.85 $96.21 |
| Aug 25, 2026 | $96.08 | $96.08 | $95.81 | $96.02 | +$0.29 | +0.30% | 6,170 | $95.87 | $95.81 $96.08 |
| Aug 24, 2026 | $95.65 | $95.79 | $95.58 | $95.73 | $-0.32 | -0.33% | 8,647 | $95.74 | $95.58 $95.79 |
| Aug 21, 2026 | $96.07 | $96.08 | $95.82 | $96.05 | +$0.46 | +0.48% | 25,933 | $95.95 | $95.82 $96.08 |