Calvert US Large-Cap Diversity, Equity And Inclusion Index ETF

CDEI
🏛️ usa →
78.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.32 78.73 78.32 78.69 0.0M
2025-09-25 78.23 78.23 78.23 78.23 0.0M
2025-09-24 78.45 78.45 78.45 78.45 0.0M
2025-09-23 78.87 78.87 78.87 78.87 0.0M
2025-09-22 78.92 79.50 78.92 79.50 0.0M
2025-09-19 79.03 79.24 79.03 79.24 0.0M
2025-09-18 78.77 78.77 78.77 78.77 0.0M
2025-09-17 78.42 78.42 78.25 78.27 0.0M
2025-09-16 78.23 78.23 78.23 78.23 0.0M
2025-09-15 78.32 78.39 78.30 78.39 0.0M
2025-09-12 78.07 78.13 77.99 77.99 0.0M
2025-09-11 78.19 78.19 78.19 78.19 0.0M
2025-09-10 77.62 77.64 77.56 77.56 0.0M
2025-09-09 77.61 77.83 77.57 77.83 0.0M
2025-09-08 79.63 79.63 77.48 77.48 0.0M
2025-09-05 77.92 77.92 77.26 77.26 0.0M
2025-09-04 77.48 77.81 77.48 77.81 0.0M
2025-09-03 77.22 77.22 77.22 77.22 0.0M
2025-09-02 76.89 76.89 76.17 76.68 0.0M
2025-08-29 77.25 77.25 77.22 77.22 0.0M
2025-08-28 77.50 77.68 77.50 77.67 0.0M
2025-08-27 77.37 77.43 77.37 77.43 0.0M
2025-08-26 76.97 77.15 76.97 77.15 0.0M
2025-08-25 77.40 77.40 76.87 76.87 0.0M
2025-08-22 77.21 77.21 77.08 77.08 0.0M
2025-08-21 76.08 76.08 76.08 76.08 0.0M
2025-08-20 76.32 76.32 76.32 76.32 0.0M
2025-08-19 76.46 76.46 76.46 76.46 0.0M
2025-08-18 76.72 76.86 76.72 76.86 0.0M
2025-08-15 76.73 76.73 76.73 76.73 0.0M
2025-08-14 76.72 76.90 76.72 76.90 0.0M
2025-08-13 76.70 76.79 76.58 76.79 0.0M
2025-08-12 76.41 76.41 76.41 76.41 0.0M
2025-08-11 75.91 75.91 75.54 75.54 0.0M
2025-08-08 75.85 75.85 75.85 75.85 0.0M
2025-08-07 75.18 75.18 75.18 75.18 0.0M
2025-08-06 75.59 75.59 75.59 75.59 0.0M
2025-08-05 75.33 75.33 75.12 75.12 0.1M
2025-08-04 75.62 75.62 75.62 75.62 0.0M
2025-08-01 74.56 74.56 74.56 74.56 0.0M
2025-07-31 76.49 76.49 75.66 75.66 0.0M
2025-07-30 76.34 76.34 76.34 76.34 0.0M
2025-07-29 76.61 76.61 76.37 76.37 0.0M
2025-07-28 76.63 76.72 76.63 76.72 0.0M
2025-07-25 76.81 76.81 76.81 76.81 0.0M
2025-07-24 76.62 76.62 76.62 76.62 0.0M
2025-07-23 76.37 76.37 76.37 76.37 0.0M
2025-07-22 75.81 75.94 75.81 75.94 0.0M
2025-07-21 76.09 76.09 75.82 75.82 0.0M
2025-07-18 75.76 75.76 75.70 75.70 0.0M
2025-07-17 75.75 75.75 75.75 75.75 0.0M
2025-07-16 75.16 75.25 75.16 75.25 0.0M
2025-07-15 75.09 75.09 75.09 75.09 0.0M
2025-07-14 75.25 75.25 75.25 75.25 0.0M
2025-07-11 75.22 75.27 75.13 75.13 0.0M
2025-07-10 75.47 75.47 75.47 75.47 0.0M
2025-07-09 75.39 75.39 75.39 75.39 0.0M
2025-07-08 74.98 74.98 74.98 74.98 0.0M
2025-07-07 75.14 75.14 75.14 75.14 0.0M
2025-07-03 75.72 75.72 75.72 75.72 0.0M
2025-07-02 75.04 75.04 75.04 75.04 0.0M
2025-07-01 74.75 74.77 74.75 74.77 0.0M
2025-06-30 74.82 74.82 74.82 74.82 0.0M
2025-06-27 74.30 74.30 74.30 74.30 0.0M
2025-06-26 73.90 73.90 73.90 73.90 0.0M
2025-06-25 73.32 73.35 73.32 73.35 0.0M
2025-06-24 73.18 73.18 73.18 73.18 0.0M
2025-06-23 72.28 72.28 72.28 72.28 0.0M
2025-06-20 71.87 71.87 71.87 71.87 0.0M
2025-06-18 72.52 72.52 72.03 72.03 0.0M
2025-06-17 72.48 72.48 72.06 72.06 0.0M
2025-06-16 72.61 72.61 72.61 72.61 0.0M
2025-06-13 71.85 71.85 71.85 71.85 0.0M
2025-06-12 72.94 72.94 72.94 72.94 0.0M
2025-06-11 72.62 72.66 72.62 72.66 0.0M
2025-06-10 72.85 72.85 72.85 72.85 0.0M
2025-06-09 72.51 72.51 72.51 72.51 0.0M
2025-06-06 72.59 72.59 72.53 72.53 0.0M
2025-06-05 71.83 71.83 71.83 71.83 0.0M
2025-06-04 72.03 72.03 72.03 72.03 0.0M
2025-06-03 71.93 71.93 71.93 71.93 0.0M
2025-06-02 70.94 71.32 70.94 71.32 0.0M
2025-05-30 70.97 71.20 70.97 71.20 0.0M
2025-05-29 71.06 71.13 71.06 71.13 0.0M
2025-05-28 70.83 70.83 70.83 70.83 0.0M
2025-05-27 71.10 71.10 71.10 71.10 0.0M
2025-05-23 69.71 69.71 69.71 69.71 0.0M
2025-05-22 70.29 70.29 70.29 70.29 0.0M
2025-05-21 70.37 70.37 70.37 70.37 0.0M
2025-05-20 71.45 71.45 71.45 71.45 0.0M
2025-05-19 71.73 71.73 71.73 71.73 0.0M
2025-05-16 71.17 71.61 71.17 71.61 0.0M
2025-05-15 70.70 71.05 70.70 71.05 0.0M
2025-05-14 70.75 70.75 70.75 70.75 0.0M
2025-05-13 70.61 70.61 70.61 70.61 0.0M
2025-05-12 69.76 70.09 69.76 70.09 0.0M
2025-05-09 68.37 68.37 67.99 67.99 0.0M
2025-05-08 68.15 68.15 68.15 68.15 0.0M
2025-05-07 67.43 67.77 67.43 67.77 0.0M
2025-05-06 67.76 67.84 67.58 67.58 0.0M
2025-05-05 68.40 68.54 68.12 68.12 0.0M
2025-05-02 68.57 68.57 68.45 68.45 0.0M
2025-05-01 67.91 67.99 67.65 67.65 0.0M
2025-04-30 66.21 67.22 66.21 67.22 0.0M
2025-04-29 66.95 66.95 66.95 66.95 0.0M
2025-04-28 66.59 66.59 66.59 66.59 0.0M
2025-04-25 66.53 66.53 66.53 66.53 0.0M
2025-04-24 65.58 66.13 65.58 66.13 0.0M
2025-04-23 64.93 64.93 64.77 64.77 0.0M
2025-04-22 63.69 63.69 63.46 63.64 0.0M
2025-04-21 61.75 62.12 61.75 62.12 0.0M
2025-04-17 63.49 63.70 63.49 63.52 0.0M
2025-04-16 64.47 64.47 63.42 63.43 0.0M
2025-04-15 65.46 65.46 65.19 65.25 0.0M
2025-04-14 64.87 65.30 64.87 65.30 0.0M
2025-04-11 63.52 64.71 63.52 64.71 0.0M
2025-04-10 61.92 63.40 61.92 63.40 0.0M
2025-04-09 61.80 65.54 61.80 65.54 0.0M
2025-04-08 63.29 63.29 59.67 59.71 0.0M
2025-04-07 59.30 62.37 59.30 60.76 0.0M
2025-04-04 63.02 63.02 61.00 61.00 0.0M
2025-04-03 65.43 65.43 64.72 64.72 0.0M
2025-04-02 67.42 67.97 67.42 67.97 0.0M
2025-04-01 66.74 67.53 66.74 67.53 0.0M
2025-03-31 67.35 67.35 67.35 67.35 0.0M
2025-03-28 66.96 66.96 66.96 66.96 0.0M
2025-03-27 68.36 68.36 68.27 68.31 0.0M
2025-03-26 68.48 68.50 68.48 68.50 0.0M
2025-03-25 69.38 69.38 69.38 69.38 0.0M
2025-03-24 69.24 69.38 69.24 69.38 0.0M
2025-03-21 67.73 68.46 67.73 68.46 0.0M
2025-03-20 68.43 68.43 68.43 68.43 0.0M
2025-03-19 68.60 68.60 68.60 68.60 0.0M
2025-03-18 67.86 67.86 67.86 67.86 0.0M
2025-03-17 68.20 68.63 68.20 68.63 0.0M
2025-03-14 67.87 68.19 67.84 68.19 0.0M
2025-03-13 66.95 66.95 66.68 66.68 0.0M
2025-03-12 67.73 67.94 67.64 67.71 0.0M
2025-03-11 67.46 67.46 67.46 67.46 0.0M
2025-03-10 68.00 68.00 67.90 67.99 0.0M
2025-03-07 69.42 70.12 68.95 70.12 0.0M
2025-03-06 69.68 69.68 69.57 69.57 0.0M
2025-03-05 70.04 70.77 70.04 70.77 0.0M
2025-03-04 69.59 70.67 69.59 70.02 0.0M
2025-03-03 72.21 72.21 70.59 70.59 0.0M
2025-02-28 71.95 71.95 71.95 71.95 0.0M
2025-02-27 70.92 70.92 70.92 70.92 0.0M
2025-02-26 72.20 72.20 72.20 72.20 0.0M
2025-02-25 72.14 72.15 72.14 72.15 0.0M
2025-02-24 72.52 72.52 72.52 72.52 0.0M
2025-02-21 72.90 72.90 72.90 72.90 0.0M
2025-02-20 74.07 74.14 74.07 74.14 0.0M
2025-02-19 73.91 74.34 73.91 74.34 0.0M
2025-02-18 74.05 74.05 74.05 74.05 0.0M
2025-02-14 73.97 73.97 73.97 73.97 0.0M
2025-02-13 73.62 73.88 73.62 73.88 0.0M
2025-02-12 73.12 73.12 73.12 73.12 0.0M
2025-02-11 72.97 73.23 72.97 73.23 0.0M
2025-02-10 73.11 73.11 73.11 73.11 0.0M
2025-02-07 72.78 72.78 72.61 72.61 0.0M
2025-02-06 73.28 73.28 73.28 73.28 0.0M
2025-02-05 72.29 73.08 72.29 73.08 0.0M
2025-02-04 72.55 72.60 72.55 72.60 0.0M
2025-02-03 72.18 72.18 72.18 72.18 0.0M
2025-01-31 72.84 72.84 72.84 72.84 0.0M
2025-01-30 73.11 73.28 73.08 73.19 0.0M
2025-01-29 73.01 73.01 73.01 73.01 0.0M
2025-01-28 72.54 73.42 72.54 73.42 0.0M
2025-01-27 72.38 72.38 72.38 72.38 0.0M
2025-01-24 73.97 73.97 73.97 73.97 0.0M
2025-01-23 74.06 74.06 74.06 74.06 0.0M
2025-01-22 73.78 73.78 73.78 73.78 0.0M
2025-01-21 73.07 73.07 73.07 73.07 0.0M
2025-01-17 72.50 72.50 72.50 72.50 0.0M
2025-01-16 72.05 72.05 71.89 71.89 0.0M
2025-01-15 72.00 72.15 72.00 72.15 0.0M
2025-01-14 70.90 70.90 70.90 70.90 0.0M
2025-01-13 70.98 70.98 70.98 70.98 0.0M
2025-01-10 71.31 71.32 70.96 71.03 0.0M
2025-01-08 71.81 72.27 71.81 72.27 0.1M
2025-01-07 72.08 72.08 72.08 72.08 0.0M
2025-01-06 72.91 72.91 72.91 72.91 0.0M
2025-01-03 72.26 72.48 72.25 72.48 0.0M
2025-01-02 71.63 71.63 71.63 71.63 0.0M