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%
CVSB — Calvert Ultra-Short Investment Grade ETF
NYSE ArcaCalvert Ultra-Short Investment Grade ETF
$50.45
+0.01(+0.02%)
- O
- 50.46
- H
- 50.48
- L
- 50.43
- V
- 7.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.45
Period Return-0.39%
Period High$50.99
Period Low$50.40
Avg Daily Volume22.1K
Total Trading Days365
CVSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.46 | $50.48 | $50.43 | $50.45 | +$0.01 | +0.02% | 7,336 | $50.46 | $50.43 $50.48 |
| Oct 1, 2026 | $50.41 | $50.46 | $50.41 | $50.44 | +$0.00 | +0.00% | 29,203 | $50.44 | $50.41 $50.46 |
| Sep 30, 2026 | $50.46 | $50.46 | $50.42 | $50.44 | $-0.18 | -0.35% | 10,182 | $50.44 | $50.42 $50.46 |
| Sep 29, 2026 | $50.60 | $50.63 | $50.60 | $50.62 | +$0.06 | +0.11% | 8,445 | $50.62 | $50.60 $50.63 |
| Sep 28, 2026 | $50.61 | $50.64 | $50.55 | $50.56 | $-0.01 | -0.02% | 15,800 | $50.63 | $50.55 $50.64 |
| Sep 25, 2026 | $50.62 | $50.64 | $50.57 | $50.57 | $-0.06 | -0.12% | 20,179 | $50.61 | $50.57 $50.64 |
| Sep 24, 2026 | $50.63 | $50.65 | $50.62 | $50.63 | +$0.02 | +0.04% | 21,983 | $50.63 | $50.62 $50.65 |
| Sep 23, 2026 | $50.64 | $50.65 | $50.56 | $50.61 | $-0.09 | -0.17% | 171,660 | $50.58 | $50.56 $50.65 |
| Sep 22, 2026 | $50.64 | $50.76 | $50.64 | $50.70 | +$0.03 | +0.05% | 17,472 | $50.68 | $50.64 $50.76 |
| Sep 21, 2026 | $50.64 | $50.73 | $50.64 | $50.67 | +$0.02 | +0.04% | 12,198 | $50.67 | $50.64 $50.73 |
| Sep 18, 2026 | $50.63 | $50.67 | $50.57 | $50.65 | +$0.01 | +0.01% | 25,089 | $50.76 | $50.57 $50.67 |
| Sep 17, 2026 | $50.61 | $50.70 | $50.61 | $50.65 | +$0.02 | +0.04% | 20,186 | $50.66 | $50.61 $50.70 |
| Sep 16, 2026 | $50.61 | $50.68 | $50.61 | $50.63 | $-0.00 | -0.01% | 14,636 | $50.62 | $50.61 $50.68 |
| Sep 15, 2026 | $50.61 | $50.68 | $50.61 | $50.63 | +$0.02 | +0.04% | 18,416 | $50.63 | $50.61 $50.68 |
| Sep 14, 2026 | $50.60 | $50.66 | $50.58 | $50.61 | +$0.00 | +0.00% | 13,846 | $50.61 | $50.58 $50.66 |
| Sep 11, 2026 | $50.62 | $50.64 | $50.60 | $50.61 | $-0.01 | -0.02% | 10,343 | $50.62 | $50.60 $50.64 |
| Sep 10, 2026 | $50.63 | $50.87 | $50.60 | $50.62 | $-0.02 | -0.04% | 39,414 | $50.65 | $50.60 $50.87 |
| Sep 9, 2026 | $50.63 | $50.70 | $50.62 | $50.64 | $-0.01 | -0.02% | 10,953 | $50.66 | $50.62 $50.70 |
| Sep 8, 2026 | $50.66 | $50.66 | $50.64 | $50.65 | +$0.00 | +0.01% | 9,884 | $50.65 | $50.64 $50.66 |
| Sep 4, 2026 | $50.62 | $50.65 | $50.61 | $50.65 | $-0.00 | -0.01% | 14,584 | $50.65 | $50.61 $50.65 |
| Sep 3, 2026 | $50.67 | $50.67 | $50.61 | $50.65 | +$0.03 | +0.06% | 37,991 | $50.64 | $50.61 $50.67 |
| Sep 2, 2026 | $50.61 | $50.67 | $50.57 | $50.62 | +$0.05 | +0.09% | 13,160 | $50.61 | $50.57 $50.67 |
| Sep 1, 2026 | $50.59 | $50.62 | $50.55 | $50.58 | $-0.02 | -0.03% | 22,716 | $50.57 | $50.55 $50.62 |
| Aug 31, 2026 | $50.59 | $50.87 | $50.59 | $50.59 | $-0.21 | -0.40% | 27,452 | $50.62 | $50.59 $50.87 |
| Aug 28, 2026 | $50.96 | $50.96 | $50.78 | $50.80 | $-0.02 | -0.03% | 27,801 | $50.86 | $50.78 $50.96 |
| Aug 27, 2026 | $50.77 | $50.83 | $50.77 | $50.81 | +$0.00 | +0.00% | 21,752 | $50.81 | $50.77 $50.83 |
| Aug 26, 2026 | $50.79 | $50.82 | $50.78 | $50.81 | +$0.02 | +0.04% | 18,487 | $50.80 | $50.78 $50.82 |
| Aug 25, 2026 | $50.76 | $50.80 | $50.76 | $50.79 | +$0.00 | +0.00% | 6,381 | $50.79 | $50.76 $50.80 |
| Aug 24, 2026 | $50.77 | $50.79 | $50.76 | $50.79 | +$0.03 | +0.06% | 15,854 | $50.78 | $50.76 $50.79 |
| Aug 21, 2026 | $50.74 | $50.79 | $50.73 | $50.76 | +$0.02 | +0.03% | 27,473 | $50.75 | $50.73 $50.79 |