Calvert US Select Equity ETF (CVSE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 458 |
| 05 June 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 100 |
| 04 June 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 100 |
| 03 June 2024 | 62.40 | 62.55 | 62.40 | 62.55 | 62.55 | 400 |
| 31 May 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| 30 May 2024 | 62.04 | 62.04 | 61.99 | 61.99 | 61.99 | 100 |
| 29 May 2024 | 62.35 | 62.51 | 62.31 | 62.31 | 62.31 | 1,500 |
| 28 May 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 100 |
| 24 May 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 100 |
| 23 May 2024 | 63.08 | 63.08 | 62.62 | 62.62 | 62.62 | 900 |
| 22 May 2024 | 63.35 | 63.35 | 63.02 | 63.05 | 63.05 | 1,000 |
| 21 May 2024 | 63.22 | 63.34 | 63.22 | 63.33 | 63.33 | 2,700 |
| 20 May 2024 | 63.29 | 63.34 | 63.22 | 63.22 | 63.22 | 2,500 |
| 17 May 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 100 |
| 16 May 2024 | 63.35 | 63.35 | 63.19 | 63.19 | 63.19 | 600 |
| 15 May 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 100 |
| 14 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 100 |
| 13 May 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 100 |
| 10 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 100 |
| 09 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 100 |
| 08 May 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 100 |
| 07 May 2024 | 61.96 | 61.96 | 61.84 | 61.84 | 61.84 | 300 |
| 06 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 100 |
| 03 May 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 100 |
| 02 May 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 100 |
| 01 May 2024 | 60.23 | 60.35 | 59.94 | 59.94 | 59.94 | 7,000 |
| 30 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 100 |
| 29 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 100 |
| 26 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 100 |
| 25 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 100 |
| 24 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 100 |
| 23 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 100 |
| 22 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 100 |
| 19 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 100 |
| 18 Apr 2024 | 60.45 | 60.45 | 59.97 | 59.97 | 59.97 | 300 |
| 17 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 100 |
| 16 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 100 |
| 15 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 100 |
| 12 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 100 |
| 11 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 100 |
| 10 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 100 |
| 09 Apr 2024 | 62.55 | 62.57 | 62.55 | 62.57 | 62.57 | 200 |
| 08 Apr 2024 | 62.77 | 62.77 | 62.63 | 62.63 | 62.63 | 700 |
| 05 Apr 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 100 |
| 04 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 100 |
| 03 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 100 |
| 02 Apr 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 100 |
| 01 Apr 2024 | 63.37 | 63.37 | 63.32 | 63.32 | 63.32 | 300 |
| 28 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 100 |
| 27 Mar 2024 | 63.38 | 63.46 | 63.38 | 63.46 | 63.46 | 500 |
| 26 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 100 |
| 25 Mar 2024 | 63.08 | 63.08 | 62.96 | 62.96 | 62.96 | 300 |
| 22 Mar 2024 | 63.22 | 63.23 | 63.22 | 63.23 | 63.23 | 300 |
| 21 Mar 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 100 |
| 20 Mar 2024 | 62.93 | 63.20 | 62.93 | 63.20 | 63.20 | 300 |
| 19 Mar 2024 | 62.21 | 62.70 | 62.21 | 62.70 | 62.70 | 700 |
| 18 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 100 |
| 18 Mar 2024 | 0.138 Dividend | |||||
| 15 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.94 | 100 |
| 14 Mar 2024 | 62.35 | 62.38 | 62.35 | 62.38 | 62.24 | 200 |
| 13 Mar 2024 | 62.72 | 62.73 | 62.71 | 62.71 | 62.57 | 700 |
| 12 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.64 | 100 |
| 11 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.92 | 100 |
| 08 Mar 2024 | 62.26 | 62.26 | 62.20 | 62.20 | 62.06 | 200 |
| 07 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.38 | 100 |
| 06 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.89 | 100 |
| 05 Mar 2024 | 61.75 | 61.75 | 61.42 | 61.65 | 61.51 | 1,700 |
| 04 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.12 | 100 |
| 01 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.05 | 100 |
| 29 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.61 | 100 |
| 28 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.26 | 100 |
| 27 Feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.34 | 100 |
| 26 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.24 | 100 |
| 23 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.41 | 100 |
| 22 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.25 | 100 |
| 21 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.96 | 100 |
| 20 Feb 2024 | 63.32 | 63.32 | 59.95 | 60.08 | 59.95 | 2,500 |
| 16 Feb 2024 | 60.77 | 60.77 | 60.54 | 60.54 | 60.40 | 700 |
| 15 Feb 2024 | 60.70 | 60.74 | 60.70 | 60.74 | 60.61 | 2,100 |
| 14 Feb 2024 | 60.20 | 60.50 | 60.19 | 60.50 | 60.36 | 700 |
| 13 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.71 | 100 |
| 12 Feb 2024 | 60.80 | 60.80 | 60.68 | 60.68 | 60.54 | 200 |
| 09 Feb 2024 | 60.51 | 60.69 | 60.51 | 60.69 | 60.55 | 700 |
| 08 Feb 2024 | 60.33 | 60.33 | 60.30 | 60.30 | 60.16 | 200 |
| 07 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.07 | 100 |
| 06 Feb 2024 | 59.65 | 59.81 | 59.65 | 59.81 | 59.67 | 200 |
| 05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.61 | 100 |
| 02 Feb 2024 | 59.98 | 59.99 | 59.88 | 59.88 | 59.75 | 900 |
| 01 Feb 2024 | 59.40 | 59.46 | 59.40 | 59.46 | 59.33 | 400 |
| 31 Jan 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.54 | 300 |
| 30 Jan 2024 | 59.50 | 59.52 | 59.49 | 59.52 | 59.39 | 700 |
| 29 Jan 2024 | 59.10 | 59.44 | 59.10 | 59.44 | 59.31 | 400 |
| 26 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.89 | 100 |
| 25 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.89 | 300 |
| 24 Jan 2024 | 58.97 | 58.97 | 58.59 | 58.59 | 58.46 | 1,100 |
| 23 Jan 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.51 | 100 |
| 22 Jan 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.39 | 300 |
| 19 Jan 2024 | 58.40 | 58.40 | 58.24 | 58.24 | 58.11 | 1,700 |
| 18 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.43 | 100 |
| 17 Jan 2024 | 57.14 | 57.16 | 57.14 | 57.16 | 57.04 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.