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%
CVMC — Calvert US Mid-Cap Core Responsible Index ETF
NYSE ArcaCalvert US Mid-Cap Core Responsible Index ETF
$73.88
+0.49(+0.67%)
- O
- 74.05
- H
- 74.05
- L
- 73.86
- V
- 2.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.88
Period Return+37.95%
Period High$78.97
Period Low$53.10
Avg Daily Volume5.7K
Total Trading Days365
CVMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.05 | $74.05 | $73.86 | $73.88 | +$0.49 | +0.67% | 2,767 | $73.92 | $73.86 $74.05 |
| Oct 1, 2026 | $72.74 | $73.47 | $72.74 | $73.39 | +$0.40 | +0.54% | 5,683 | $73.19 | $72.74 $73.47 |
| Sep 30, 2026 | $73.32 | $73.32 | $73.00 | $73.00 | $-0.45 | -0.61% | 1,102 | $73.27 | $73.00 $73.32 |
| Sep 29, 2026 | $73.77 | $73.77 | $73.23 | $73.45 | $-0.21 | -0.29% | 2,483 | $73.33 | $73.23 $73.77 |
| Sep 28, 2026 | $73.70 | $73.90 | $73.39 | $73.66 | $-0.45 | -0.61% | 6,222 | $73.56 | $73.39 $73.90 |
| Sep 25, 2026 | $74.01 | $74.26 | $74.01 | $74.11 | +$0.27 | +0.37% | 6,219 | $74.10 | $74.01 $74.26 |
| Sep 24, 2026 | $73.88 | $74.06 | $73.54 | $73.84 | $-0.25 | -0.34% | 6,195 | $73.84 | $73.54 $74.06 |
| Sep 23, 2026 | $74.38 | $74.44 | $74.09 | $74.09 | $-0.54 | -0.72% | 6,374 | $74.24 | $74.09 $74.44 |
| Sep 22, 2026 | $74.64 | $74.75 | $74.49 | $74.63 | +$0.24 | +0.33% | 7,449 | $74.62 | $74.49 $74.75 |
| Sep 21, 2026 | $74.55 | $74.56 | $74.38 | $74.39 | +$0.15 | +0.20% | 12,302 | $74.51 | $74.38 $74.56 |
| Sep 18, 2026 | $74.18 | $74.34 | $74.16 | $74.24 | $-0.38 | -0.51% | 14,555 | $74.24 | $74.16 $74.34 |
| Sep 17, 2026 | $74.97 | $74.97 | $74.58 | $74.62 | +$0.52 | +0.70% | 3,947 | $74.68 | $74.58 $74.97 |
| Sep 16, 2026 | $74.72 | $74.87 | $73.82 | $74.10 | $-0.44 | -0.59% | 10,293 | $74.30 | $73.82 $74.87 |
| Sep 15, 2026 | $74.79 | $74.79 | $74.54 | $74.54 | $-0.59 | -0.79% | 2,793 | $74.65 | $74.54 $74.79 |
| Sep 14, 2026 | $74.93 | $75.20 | $74.88 | $75.13 | $-0.09 | -0.12% | 5,762 | $75.11 | $74.88 $75.20 |
| Sep 11, 2026 | $75.07 | $75.31 | $75.07 | $75.22 | +$0.72 | +0.97% | 2,219 | $75.23 | $75.07 $75.31 |
| Sep 10, 2026 | $74.93 | $74.93 | $74.44 | $74.50 | $-0.58 | -0.77% | 9,451 | $74.61 | $74.44 $74.93 |
| Sep 9, 2026 | $75.48 | $75.48 | $75.08 | $75.08 | $-0.86 | -1.13% | 7,044 | $75.23 | $75.08 $75.48 |
| Sep 8, 2026 | $76.81 | $76.81 | $75.94 | $75.94 | $-0.82 | -1.07% | 3,974 | $76.18 | $75.94 $76.81 |
| Sep 4, 2026 | $76.50 | $76.96 | $76.50 | $76.76 | $-0.28 | -0.36% | 6,154 | $76.76 | $76.50 $76.96 |
| Sep 3, 2026 | $76.35 | $77.04 | $76.35 | $77.04 | +$0.75 | +0.98% | 3,718 | $76.92 | $76.35 $77.04 |
| Sep 2, 2026 | $76.21 | $76.38 | $76.06 | $76.29 | +$0.42 | +0.55% | 8,376 | $76.23 | $76.06 $76.38 |
| Sep 1, 2026 | $76.19 | $76.19 | $75.81 | $75.87 | $-0.87 | -1.13% | 3,126 | $75.90 | $75.81 $76.19 |
| Aug 31, 2026 | $76.92 | $76.92 | $76.70 | $76.74 | $-0.49 | -0.63% | 5,149 | $76.75 | $76.70 $76.92 |
| Aug 28, 2026 | $77.55 | $77.55 | $77.15 | $77.23 | $-0.62 | -0.80% | 4,418 | $77.25 | $77.15 $77.55 |
| Aug 27, 2026 | $77.87 | $78.05 | $77.80 | $77.85 | $-0.11 | -0.14% | 15,165 | $77.94 | $77.80 $78.05 |
| Aug 26, 2026 | $77.58 | $78.09 | $77.58 | $77.96 | +$0.20 | +0.25% | 10,449 | $78.01 | $77.58 $78.09 |
| Aug 25, 2026 | $78.04 | $78.04 | $77.71 | $77.76 | $-0.08 | -0.10% | 3,031 | $77.75 | $77.71 $78.04 |
| Aug 24, 2026 | $77.92 | $77.97 | $77.75 | $77.84 | $-0.08 | -0.11% | 4,837 | $77.83 | $77.75 $77.97 |
| Aug 21, 2026 | $77.90 | $77.93 | $77.85 | $77.92 | +$0.52 | +0.68% | 1,841 | $77.90 | $77.85 $77.93 |