Skip to main content
CVMC logo

Calvert US Mid-Cap Core Responsible Index ETF

CVMCNYSEARCAMorgan StanleyEquity

$74.14Today:- (-)1Y +19.13%

As of Oct 16, 2026 close

Assets (AUM)
$113.74M
Expense ratio
0.15%
Dividend yield
1.20%
Holdings
599
52-week range
$60.95$78.97
Volume (live)
-
Avg. volume (3M)
5.63K

CVMC ETF Historical Prices: Calvert US Mid-Cap Core Responsible Index ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CVMC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CVMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202675.0875.0873.8974.1474.147.25K
Oct 15, 202673.9474.9073.9474.9074.904.47K
Oct 14, 202674.0174.0173.3673.7473.746.84K
Oct 13, 202674.1374.4374.0174.3874.384.87K
Oct 12, 202674.8374.8374.4174.4374.433.02K
Oct 9, 202674.4074.5474.3074.5474.541.55K
Oct 8, 202673.1773.9973.1773.9973.993.23K
Oct 7, 202673.6973.9073.5873.6973.697.28K
Oct 6, 202674.8474.8674.5674.5974.595.96K
Oct 5, 202674.0074.5374.0074.3374.334.82K
Oct 2, 202674.0574.0573.8673.8873.882.77K
Oct 1, 202672.7473.4772.7473.3973.395.68K
Sep 30, 202673.3273.3273.0073.0073.001.10K
Sep 29, 202673.7773.7773.2373.4573.452.48K
Sep 28, 202673.7073.9073.3973.6673.666.22K
Sep 25, 202674.0174.2674.0174.1174.116.22K
Sep 24, 202673.8874.0673.5373.8473.846.19K
Sep 23, 202674.3874.4474.0974.0974.096.37K
Sep 22, 202674.6474.7574.4974.6374.637.45K
Sep 21, 202674.5574.5674.3874.3974.3912.30K
Sep 18, 202674.1874.3474.1674.2474.0014.55K
Sep 17, 202674.9774.9774.5874.6274.383.95K
Sep 16, 202674.7274.8773.8274.1073.8610.29K
Sep 15, 202674.7974.7974.5474.5474.302.79K
Sep 14, 202674.9275.2074.8875.1374.895.76K
Sep 11, 202675.0775.3175.0775.2274.982.22K
Sep 10, 202674.9374.9374.4474.5074.269.45K
Sep 9, 202675.4875.4875.0875.0874.847.04K
Sep 8, 202676.8176.8175.9475.9475.703.97K
Sep 4, 202676.5076.9676.5076.7676.526.15K
Sep 3, 202676.3577.0476.3577.0476.803.72K
Sep 2, 202676.2176.3876.0676.2976.058.38K
Sep 1, 202676.1976.1975.8175.8775.633.13K
Aug 31, 202676.9276.9276.7076.7476.505.15K
Aug 28, 202677.5577.5577.1577.2376.984.42K
Aug 27, 202677.8778.0577.8077.8577.6015.16K
Aug 26, 202677.5878.0977.5877.9677.7110.45K
Aug 25, 202678.0478.0477.7177.7777.523.03K
Aug 24, 202677.9277.9777.7577.8477.594.84K
Aug 21, 202677.9077.9377.8677.9277.681.84K
Aug 20, 202677.5477.7877.4077.4077.157.25K
Aug 19, 202678.3278.4378.0578.0677.812.52K
Aug 18, 202678.0578.0577.5677.5677.312.68K
Aug 17, 202678.5078.5478.3978.3978.1420.41K
Aug 14, 202678.8078.9278.7578.8778.6211.23K
Aug 13, 202678.9678.9778.5378.9278.674.19K
Aug 12, 202678.7178.7178.0378.3278.072.61K
Aug 11, 202678.1978.2178.0578.0877.835.17K
Aug 10, 202677.9878.0077.8477.8477.5926.61K
Aug 7, 202677.6478.1377.6478.0577.801.87K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Calvert US Mid-Cap Core Responsible Index ETF Historical Prices

What is OHLC data for CVMC?

OHLC stands for Open, High, Low, Close - the four key price points for CVMC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CVMC?

The adjusted close price for CVMC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CVMC price history go?

CVMC historical price data is available from the ETF's inception on Jan 29, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CVMC data?

CVMC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CVMC?

Trading volume for CVMC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.