Calvert US Select Equity ETF

CVSE
🏛️ usa →
73.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:55 73.66 73.66 73.66 73.66 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 73.54 73.56 73.54 73.56 0.0M
2025-09-25 72.74 73.02 72.74 73.02 0.0M
2025-09-24 73.37 73.37 73.34 73.34 0.0M
2025-09-23 73.88 74.16 73.63 73.66 0.0M
2025-09-22 74.10 74.16 74.04 74.16 0.0M
2025-09-19 73.49 73.87 73.49 73.87 0.0M
2025-09-18 73.66 73.66 73.66 73.66 0.0M
2025-09-17 73.31 73.31 73.12 73.12 0.0M
2025-09-16 73.08 73.08 73.08 73.08 0.0M
2025-09-15 73.35 73.35 73.35 73.35 0.0M
2025-09-12 73.50 73.50 73.32 73.32 0.0M
2025-09-11 73.65 73.65 73.65 73.65 0.0M
2025-09-10 72.87 72.87 72.87 72.87 0.0M
2025-09-09 73.04 73.10 73.04 73.10 0.0M
2025-09-08 73.20 73.31 73.20 73.31 0.0M
2025-09-05 73.01 73.07 73.01 73.07 0.0M
2025-09-04 73.49 73.49 73.49 73.49 0.0M
2025-09-03 72.88 72.88 72.88 72.88 0.0M
2025-09-02 72.63 72.83 72.63 72.83 0.0M
2025-08-29 73.29 73.29 73.29 73.29 0.0M
2025-08-28 73.76 73.76 73.76 73.76 0.0M
2025-08-27 73.67 73.67 73.67 73.67 0.0M
2025-08-26 73.42 73.42 73.42 73.42 0.0M
2025-08-25 73.33 73.33 73.15 73.15 0.0M
2025-08-22 73.49 73.49 73.49 73.49 0.0M
2025-08-21 72.44 72.44 72.44 72.44 0.0M
2025-08-20 72.35 72.74 72.35 72.74 0.0M
2025-08-19 72.82 72.82 72.82 72.82 0.0M
2025-08-18 72.98 72.98 72.98 72.98 0.0M
2025-08-15 72.92 72.92 72.92 72.92 0.0M
2025-08-14 73.25 73.25 73.25 73.25 0.0M
2025-08-13 73.45 73.45 73.45 73.45 0.0M
2025-08-12 72.84 72.84 72.84 72.84 0.0M
2025-08-11 72.24 72.24 71.96 71.96 0.0M
2025-08-08 72.33 72.33 72.32 72.32 0.0M
2025-08-07 71.69 71.74 71.69 71.74 0.0M
2025-08-06 71.89 71.96 71.89 71.96 0.0M
2025-08-05 71.92 72.04 71.82 71.82 0.0M
2025-08-04 72.34 72.34 72.29 72.29 0.0M
2025-08-01 71.21 71.30 71.18 71.23 0.0M
2025-07-31 72.14 72.14 72.14 72.14 0.0M
2025-07-30 72.80 72.85 72.47 72.47 0.0M
2025-07-29 72.67 72.77 72.65 72.65 0.0M
2025-07-28 72.60 72.60 72.60 72.60 0.0M
2025-07-25 72.87 72.95 72.87 72.95 0.0M
2025-07-24 72.65 72.65 72.65 72.65 0.0M
2025-07-23 72.58 72.63 72.51 72.51 0.0M
2025-07-22 71.70 71.86 71.70 71.86 0.0M
2025-07-21 71.98 71.98 71.52 71.52 0.0M
2025-07-18 71.69 71.69 71.66 71.66 0.0M
2025-07-17 71.49 71.74 71.49 71.74 0.0M
2025-07-16 71.32 71.32 71.32 71.32 0.0M
2025-07-15 71.05 71.05 71.05 71.05 0.0M
2025-07-14 71.39 71.41 71.39 71.41 0.0M
2025-07-11 71.40 71.40 71.40 71.40 0.0M
2025-07-10 71.99 71.99 71.87 71.87 0.0M
2025-07-09 71.76 71.76 71.76 71.76 0.0M
2025-07-08 71.40 71.47 71.40 71.47 0.0M
2025-07-07 71.36 71.36 71.36 71.36 0.0M
2025-07-03 71.98 71.98 71.98 71.98 0.0M
2025-07-02 71.45 71.45 71.45 71.45 0.0M
2025-07-01 71.10 71.10 71.10 71.10 0.0M
2025-06-30 70.83 71.05 70.62 71.05 0.0M
2025-06-27 70.36 70.47 70.36 70.47 0.0M
2025-06-26 70.16 70.16 70.16 70.16 0.0M
2025-06-25 69.67 69.69 69.67 69.69 0.0M
2025-06-24 69.86 69.86 69.86 69.86 0.0M
2025-06-23 68.61 68.97 68.58 68.97 0.0M
2025-06-20 68.53 68.53 68.53 68.53 0.0M
2025-06-18 68.60 68.60 68.60 68.60 0.0M
2025-06-17 68.96 68.96 68.57 68.63 0.0M
2025-06-16 69.16 69.16 69.16 69.16 0.0M
2025-06-13 68.33 68.33 68.33 68.33 0.0M
2025-06-12 69.42 69.42 69.42 69.42 0.0M
2025-06-11 69.21 69.22 69.21 69.22 0.0M
2025-06-10 69.46 69.46 69.46 69.46 0.0M
2025-06-09 69.26 69.26 69.26 69.26 0.0M
2025-06-06 69.35 69.35 69.35 69.35 0.0M
2025-06-05 69.13 69.13 68.70 68.70 0.0M
2025-06-04 68.67 69.02 68.67 68.84 0.0M
2025-06-03 68.31 68.86 68.31 68.86 0.0M
2025-06-02 68.17 68.17 68.17 68.17 0.0M
2025-05-30 67.68 68.12 67.68 68.12 0.0M
2025-05-29 68.07 68.07 68.07 68.07 0.0M
2025-05-28 68.56 68.56 67.90 67.90 0.0M
2025-05-27 68.33 68.33 68.33 68.33 0.0M
2025-05-23 67.05 67.06 67.01 67.01 0.0M
2025-05-22 67.53 67.85 67.53 67.53 0.0M
2025-05-21 68.46 68.46 67.63 67.63 0.0M
2025-05-20 68.84 68.92 68.84 68.92 0.0M
2025-05-19 68.63 69.14 68.63 69.14 0.0M
2025-05-16 68.66 69.09 68.66 69.09 0.0M
2025-05-15 68.53 68.53 68.53 68.53 0.0M
2025-05-14 68.01 68.01 68.01 68.01 0.0M
2025-05-13 68.39 68.39 68.15 68.15 0.0M
2025-05-12 67.08 67.69 67.08 67.69 0.0M
2025-05-09 66.01 66.01 65.76 65.76 0.0M
2025-05-08 65.86 65.86 65.86 65.86 0.0M
2025-05-07 65.11 65.45 64.85 65.45 0.0M
2025-05-06 65.16 65.17 64.98 64.98 0.0M
2025-05-05 65.53 65.53 65.37 65.37 0.0M
2025-05-02 65.70 65.70 65.63 65.64 0.0M
2025-05-01 65.12 65.12 64.73 64.73 0.0M
2025-04-30 64.52 64.52 64.52 64.52 0.0M
2025-04-29 64.21 64.21 64.21 64.21 0.0M
2025-04-28 63.74 63.74 63.74 63.74 0.0M
2025-04-25 63.14 63.63 63.14 63.63 0.0M
2025-04-24 63.41 63.41 63.41 63.41 0.0M
2025-04-23 61.98 61.98 61.98 61.98 0.0M
2025-04-22 60.24 60.97 60.24 60.93 0.2M
2025-04-21 59.80 59.80 58.80 59.45 0.0M
2025-04-17 60.72 60.72 60.72 60.72 0.0M
2025-04-16 61.30 61.30 60.42 60.42 0.0M
2025-04-15 61.69 61.75 61.69 61.75 0.0M
2025-04-14 61.95 61.95 61.74 61.74 0.0M
2025-04-11 60.97 60.97 60.97 60.97 0.0M
2025-04-10 60.56 60.56 60.08 60.08 0.0M
2025-04-09 58.51 62.40 58.51 62.32 0.0M
2025-04-08 59.66 59.66 56.89 56.89 0.0M
2025-04-07 58.68 59.82 57.06 57.97 0.1M
2025-04-04 60.01 60.01 58.26 58.26 0.0M
2025-04-03 62.29 62.58 61.90 61.90 0.0M
2025-04-02 65.24 65.24 65.24 65.24 0.0M
2025-04-01 64.66 64.66 64.66 64.66 0.0M
2025-03-31 64.24 64.55 64.17 64.55 0.0M
2025-03-28 64.06 64.07 64.06 64.07 0.0M
2025-03-27 65.33 65.35 65.33 65.35 0.0M
2025-03-26 65.98 65.98 65.47 65.47 0.0M
2025-03-25 66.22 66.22 66.09 66.09 0.0M
2025-03-24 65.88 66.12 65.88 66.12 0.0M
2025-03-21 65.01 65.17 64.95 65.17 0.0M
2025-03-20 65.25 65.27 65.25 65.27 0.0M
2025-03-19 65.45 65.45 65.45 65.45 0.0M
2025-03-18 64.95 64.95 64.88 64.88 0.0M
2025-03-17 65.48 65.48 65.48 65.48 0.0M
2025-03-14 64.62 64.90 64.62 64.90 0.0M
2025-03-13 63.51 63.51 63.46 63.46 0.0M
2025-03-12 64.41 64.46 64.41 64.46 0.0M
2025-03-11 64.70 64.70 64.33 64.33 0.0M
2025-03-10 65.01 65.01 65.01 65.01 0.0M
2025-03-07 66.04 66.77 66.04 66.77 0.0M
2025-03-06 66.40 66.42 66.34 66.42 0.0M
2025-03-05 67.56 67.56 67.56 67.56 0.0M
2025-03-04 66.77 66.77 66.77 66.77 0.0M
2025-03-03 69.07 69.07 67.60 67.60 0.0M
2025-02-28 67.65 68.76 67.65 68.76 0.0M
2025-02-27 68.01 68.03 67.85 67.85 0.0M
2025-02-26 68.79 68.79 68.79 68.79 0.0M
2025-02-25 68.86 68.86 68.69 68.70 0.0M
2025-02-24 69.15 69.15 68.78 68.78 0.0M
2025-02-21 68.93 68.93 68.93 68.93 0.0M
2025-02-20 70.04 70.09 70.02 70.09 0.0M
2025-02-19 69.94 70.21 69.94 70.21 0.0M
2025-02-18 69.98 69.98 69.98 69.98 0.0M
2025-02-14 69.79 69.79 69.72 69.72 0.0M
2025-02-13 69.41 69.72 69.41 69.72 0.0M
2025-02-12 68.99 68.99 68.97 68.97 0.0M
2025-02-11 69.38 69.38 69.33 69.33 0.0M
2025-02-10 69.31 69.31 69.29 69.29 0.0M
2025-02-07 69.37 69.37 68.88 68.94 0.0M
2025-02-06 69.43 69.43 69.36 69.41 0.0M
2025-02-05 68.77 69.17 68.77 69.17 0.0M
2025-02-04 68.72 68.72 68.63 68.64 0.0M
2025-02-03 67.97 68.69 67.97 68.64 0.0M
2025-01-31 69.21 69.21 69.21 69.21 0.0M
2025-01-30 69.76 69.76 69.76 69.76 0.0M
2025-01-29 69.65 69.65 69.61 69.61 0.0M
2025-01-28 69.97 69.97 69.97 69.97 0.0M
2025-01-27 69.24 69.41 69.24 69.41 0.0M
2025-01-24 70.55 70.55 70.05 70.16 0.0M
2025-01-23 69.81 70.30 69.81 70.30 0.0M
2025-01-22 69.75 70.00 69.75 69.92 0.0M
2025-01-21 69.34 69.34 69.34 69.34 0.0M
2025-01-17 68.76 68.76 68.60 68.60 0.0M
2025-01-16 68.14 68.19 68.14 68.19 0.0M
2025-01-15 68.13 68.13 68.09 68.09 0.0M
2025-01-14 67.07 67.07 67.07 67.07 0.0M
2025-01-13 67.01 67.01 67.01 67.01 0.0M
2025-01-10 67.06 67.06 66.81 66.81 0.0M
2025-01-08 67.71 68.01 67.65 68.01 0.1M
2025-01-07 68.16 68.16 67.92 67.92 0.0M
2025-01-06 69.02 69.02 68.55 68.60 0.0M
2025-01-03 68.10 68.26 68.10 68.26 0.0M
2025-01-02 67.88 67.88 67.21 67.53 0.0M