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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.36 57.53 57.36 57.48 0.0M
2023-12-28 57.67 57.71 57.62 57.62 0.0M
2023-12-27 57.35 57.46 57.35 57.46 0.0M
2023-12-26 57.40 57.40 57.40 57.40 0.0M
2023-12-22 57.17 57.17 57.17 57.17 0.0M
2023-12-21 56.91 57.08 56.91 57.08 0.0M
2023-12-20 57.27 57.47 56.51 56.51 0.0M
2023-12-19 57.34 57.34 57.34 57.34 0.0M
2023-12-18 57.03 57.03 57.03 57.03 0.0M
2023-12-15 57.18 57.18 57.18 57.18 0.0M
2023-12-14 57.28 57.28 57.28 57.28 0.0M
2023-12-13 57.04 57.04 57.04 57.04 0.0M
2023-12-12 56.16 56.16 56.16 56.16 0.0M
2023-12-11 55.88 55.88 55.88 55.88 0.0M
2023-12-08 55.59 55.59 55.59 55.59 0.0M
2023-12-07 55.35 55.35 55.35 55.35 0.0M
2023-12-06 55.03 55.03 55.03 55.03 0.0M
2023-12-05 55.16 55.16 55.16 55.16 0.0M
2023-12-04 55.25 55.25 55.25 55.25 0.0M
2023-12-01 55.42 55.42 55.42 55.42 0.0M
2023-11-30 54.89 54.89 54.89 54.89 0.0M
2023-11-29 54.56 54.56 54.56 54.56 0.0M
2023-11-28 54.34 54.34 54.34 54.34 0.0M
2023-11-27 54.37 54.37 54.37 54.37 0.0M
2023-11-24 54.48 54.48 54.48 54.48 0.0M
2023-11-22 54.41 54.41 54.41 54.41 0.0M
2023-11-21 54.13 54.17 54.12 54.17 0.0M
2023-11-20 54.29 54.29 54.29 54.29 0.0M
2023-11-17 53.95 53.95 53.95 53.95 0.0M
2023-11-16 53.85 53.85 53.85 53.85 0.0M
2023-11-15 53.90 53.90 53.80 53.80 0.0M
2023-11-14 53.54 53.60 53.54 53.57 0.0M
2023-11-13 52.44 52.49 52.43 52.43 0.0M
2023-11-10 52.42 52.52 52.42 52.52 0.0M
2023-11-09 51.78 51.78 51.78 51.78 0.0M
2023-11-08 52.17 52.22 52.13 52.22 0.0M
2023-11-07 52.09 52.09 52.04 52.07 0.0M
2023-11-06 51.89 51.94 51.89 51.94 0.0M
2023-11-03 51.92 51.92 51.92 51.92 0.0M
2023-11-02 51.03 51.27 51.03 51.27 0.0M
2023-11-01 50.00 50.25 49.96 50.25 0.0M
2023-10-31 49.86 49.86 49.86 49.86 0.0M
2023-10-27 48.96 48.96 48.86 48.89 0.0M
2023-10-26 49.71 49.71 49.42 49.42 0.0M
2023-10-25 49.74 49.74 49.74 49.74 0.0M
2023-10-24 50.20 50.20 50.20 50.20 0.0M
2023-10-23 49.85 49.85 49.81 49.81 0.0M
2023-10-20 50.18 50.18 50.00 50.00 0.0M
2023-10-19 50.95 50.95 50.64 50.64 0.0M
2023-10-18 51.40 51.40 51.04 51.04 0.0M
2023-10-17 51.90 51.90 51.90 51.90 0.0M
2023-10-16 51.94 51.94 51.94 51.94 0.0M
2023-10-06 51.14 51.14 51.14 51.14 0.0M
2023-10-02 50.74 50.88 50.74 50.88 0.0M
2023-09-27 50.80 50.80 50.80 50.80 0.0M
2023-09-26 50.86 50.86 50.86 50.86 0.0M
2023-09-25 51.59 51.59 51.59 51.59 0.0M
2023-09-20 52.48 52.48 52.47 52.47 0.0M
2023-09-18 52.99 52.99 52.99 52.99 0.0M
2023-09-15 53.19 53.19 53.19 53.19 0.0M
2023-09-14 53.87 53.87 53.87 53.87 0.0M
2023-09-13 53.49 53.49 53.49 53.49 0.0M
2023-09-12 53.66 53.66 53.66 53.66 0.0M
2023-09-07 53.81 53.82 53.80 53.80 0.0M
2023-09-06 53.92 54.04 53.92 54.04 0.0M
2023-09-05 54.41 54.41 54.41 54.41 0.0M
2023-08-30 54.51 54.51 54.51 54.51 0.0M
2023-08-22 52.84 52.84 52.84 52.84 0.0M
2023-08-21 53.01 53.01 53.01 53.01 0.0M
2023-08-18 52.43 52.76 52.43 52.76 0.0M
2023-08-16 53.19 53.19 53.19 53.19 0.0M
2023-08-11 53.69 53.69 53.69 53.69 0.0M
2023-08-09 53.77 53.77 53.77 53.77 0.0M
2023-08-08 53.87 54.12 53.87 54.12 0.0M
2023-08-04 53.84 53.84 53.84 53.84 0.0M
2023-08-03 54.29 54.29 54.29 54.29 0.0M
2023-08-02 54.56 54.56 54.49 54.49 0.0M
2023-08-01 55.17 55.17 55.17 55.17 0.0M
2023-07-31 55.17 55.17 55.17 55.17 0.0M
2023-07-28 55.06 55.06 55.06 55.06 0.0M
2023-07-26 55.10 55.10 55.10 55.10 0.0M
2023-07-25 55.29 55.29 55.29 55.29 0.0M
2023-07-20 55.06 55.06 55.06 55.06 0.0M
2023-07-19 55.58 55.58 55.46 55.46 0.0M
2023-07-14 54.57 54.57 54.57 54.57 0.0M
2023-07-13 54.74 54.74 54.74 54.74 0.0M
2023-07-10 53.62 53.62 53.62 53.62 0.0M
2023-07-06 53.55 53.55 53.55 53.55 0.0M
2023-07-03 54.13 54.13 54.13 54.13 0.0M
2023-06-29 53.44 53.44 53.44 53.44 0.0M
2023-06-28 53.13 53.13 53.13 53.13 0.0M
2023-06-27 53.33 53.33 53.33 53.33 0.0M
2023-06-26 52.70 52.70 52.70 52.70 0.0M
2023-06-22 53.18 53.18 53.18 53.18 0.0M
2023-06-21 53.15 53.15 53.15 53.15 0.0M
2023-06-20 53.40 53.40 53.40 53.40 0.0M
2023-06-16 53.92 53.92 53.92 53.92 0.0M
2023-06-08 52.44 52.44 52.44 52.44 0.0M
2023-06-02 52.35 52.35 52.35 52.35 0.0M
2023-06-01 51.36 51.36 51.36 51.36 0.0M
2023-05-30 51.28 51.28 51.28 51.28 0.0M
2023-05-26 51.29 51.37 51.29 51.37 0.0M
2023-05-25 50.78 50.78 50.78 50.78 0.0M
2023-05-23 50.74 50.74 50.74 50.74 0.0M
2023-05-19 51.25 51.25 51.25 51.25 0.0M
2023-05-17 50.84 50.87 50.82 50.87 0.0M
2023-05-16 50.22 50.22 50.22 50.22 0.0M
2023-05-12 50.45 50.45 50.45 50.45 0.0M
2023-05-11 50.20 50.43 50.20 50.43 0.0M
2023-05-10 50.51 50.51 50.51 50.51 0.0M
2023-05-08 50.41 50.51 50.41 50.51 0.0M
2023-05-05 50.56 50.63 50.52 50.52 0.0M
2023-05-04 49.57 49.57 49.57 49.57 0.0M
2023-05-02 50.42 50.42 50.42 50.42 0.0M
2023-05-01 51.16 51.16 50.96 50.96 0.0M
2023-04-28 50.99 50.99 50.99 50.99 0.0M
2023-04-27 50.52 50.52 50.52 50.52 0.0M
2023-04-25 49.66 49.66 49.66 49.66 0.0M
2023-04-21 50.37 50.53 50.37 50.53 0.0M
2023-04-19 50.77 50.77 50.77 50.77 0.0M
2023-04-18 50.97 50.97 50.79 50.79 0.0M
2023-04-17 50.47 50.71 50.47 50.71 0.0M
2023-04-14 50.33 50.48 50.33 50.48 0.0M
2023-04-13 50.63 50.63 50.63 50.63 0.0M
2023-04-12 49.98 49.98 49.98 49.98 0.0M
2023-04-11 50.21 50.21 50.21 50.21 0.0M
2023-04-10 50.14 50.14 50.14 50.14 0.0M
2023-04-06 50.09 50.09 50.09 50.09 0.0M
2023-04-05 49.88 49.88 49.88 49.88 0.0M
2023-04-04 50.15 50.15 50.15 50.15 0.0M
2023-04-03 50.58 50.58 50.58 50.58 0.0M
2023-03-31 50.53 50.53 50.53 50.53 0.0M
2023-03-30 49.74 49.74 49.74 49.74 0.0M
2023-03-29 49.43 49.43 49.43 49.43 0.0M
2023-03-28 48.66 48.66 48.66 48.66 0.0M
2023-03-27 48.73 48.73 48.73 48.73 0.0M
2023-03-24 48.64 48.64 48.64 48.64 0.0M
2023-03-23 48.52 48.52 48.52 48.52 0.0M
2023-03-22 48.36 48.36 48.36 48.36 0.0M
2023-03-21 49.16 49.16 49.16 49.16 0.0M
2023-03-20 48.48 48.48 48.48 48.48 0.0M
2023-03-17 48.16 48.16 48.16 48.16 0.0M
2023-03-16 48.78 48.78 48.78 48.78 0.0M
2023-03-15 47.76 47.80 47.76 47.80 0.0M
2023-03-14 48.14 48.14 48.14 48.14 0.0M
2023-03-13 47.41 47.41 47.41 47.41 0.0M
2023-03-10 47.78 47.78 47.73 47.73 0.0M
2023-03-09 48.80 48.80 48.80 48.80 0.0M
2023-03-08 49.78 49.78 49.78 49.78 0.0M
2023-03-07 49.68 49.68 49.68 49.68 0.0M
2023-03-06 50.39 50.39 50.39 50.39 0.0M
2023-03-03 50.39 50.39 50.39 50.39 0.0M
2023-03-02 49.11 49.60 49.11 49.60 0.0M
2023-03-01 49.20 49.20 49.20 49.20 0.0M
2023-02-28 49.61 49.61 49.53 49.53 0.0M
2023-02-27 49.98 49.98 49.51 49.51 0.0M
2023-02-24 49.52 49.52 49.36 49.43 0.0M
2023-02-23 50.03 50.03 50.03 50.03 0.0M
2023-02-22 49.69 49.69 49.69 49.69 0.0M
2023-02-21 50.06 50.06 49.73 49.77 0.0M
2023-02-17 50.94 50.94 50.94 50.94 0.0M
2023-02-16 51.03 51.03 51.03 51.03 0.0M
2023-02-15 51.63 51.63 51.63 51.63 0.0M
2023-02-14 51.48 51.48 51.48 51.48 0.0M
2023-02-13 51.39 51.44 51.39 51.44 0.0M
2023-02-10 50.79 50.79 50.79 50.79 0.0M
2023-02-09 50.92 51.00 50.80 50.80 0.0M
2023-02-08 51.36 51.37 51.32 51.32 0.0M
2023-02-07 51.04 51.95 51.04 51.95 0.0M
2023-02-06 51.37 51.40 51.17 51.31 0.0M
2023-02-03 52.00 52.00 51.75 51.75 0.0M
2023-02-02 52.20 52.20 52.20 52.20 0.0M
2023-02-01 50.60 51.37 50.46 51.37 0.0M