Calvert US Mid-Cp Cor Rspnb ETF (CVMC)
55.16
+0.46
(+0.84%)
USD |
NYSEARCA |
May 03, 16:00
CVMC Price: 55.16 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 55.22 | 55.22 | 55.16 | 55.16 | 855.00 |
May 02, 2024 | 54.80 | 54.80 | 54.70 | 54.70 | 395.00 |
May 01, 2024 | 54.99 | 55.00 | 54.34 | 54.34 | 10391.00 |
Apr 30, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 110.00 |
Apr 29, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 218.00 |
Apr 26, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 53.00 |
Apr 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 301.00 |
Apr 24, 2024 | 54.71 | 54.85 | 54.71 | 54.85 | 1571.00 |
Apr 23, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 45.00 |
Apr 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 226.00 |
Apr 19, 2024 | 53.67 | 53.70 | 53.59 | 53.67 | 424.00 |
Apr 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 232.00 |
Apr 17, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 2.000 |
Apr 16, 2024 | 53.90 | 54.17 | 53.86 | 54.17 | 1542.00 |
Apr 15, 2024 | 55.14 | 55.14 | 54.42 | 54.42 | 2132.00 |
Apr 12, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 706.00 |
Apr 11, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 256.00 |
Apr 10, 2024 | 56.05 | 56.05 | 55.82 | 56.00 | 1119.00 |
Apr 09, 2024 | 56.77 | 56.91 | 56.77 | 56.91 | 312.00 |
Apr 08, 2024 | 56.84 | 56.84 | 56.78 | 56.78 | 560.00 |
Apr 05, 2024 | 56.62 | 56.62 | 56.55 | 56.60 | 578.00 |
Apr 04, 2024 | 56.19 | 56.19 | 56.17 | 56.17 | 238.00 |
Apr 03, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 216.00 |
Apr 02, 2024 | 56.66 | 56.67 | 56.57 | 56.67 | 27017.00 |
Apr 01, 2024 | 57.42 | 57.42 | 57.40 | 57.42 | 2605.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.17
Minimum
Oct 27 2023
57.88
Maximum
Mar 28 2024
50.65
Average
50.14
Median
Mar 02 2023