CVSB Historical Prices
Calvert Ultra-Short Investment Grade ETF · daily open, high, low, close & volume
Trading days
248
Period high
50.96
Period low
50.40
Period change
-0.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.50 | 50.51 | 50.45 | 50.46 | -0.41% | 59,181 |
| Oct 29, 2026 | 50.77 | 50.77 | 50.64 | 50.67 | +0.18% | 22,095 |
| Oct 28, 2026 | 50.62 | 50.65 | 50.58 | 50.58 | -0.08% | 47,214 |
| Oct 27, 2026 | 50.65 | 50.65 | 50.56 | 50.62 | -0.00% | 13,761 |
| Oct 26, 2026 | 50.64 | 50.64 | 50.60 | 50.62 | +0.03% | 15,771 |
| Oct 23, 2026 | 50.64 | 50.64 | 50.60 | 50.60 | -0.05% | 34,233 |
| Oct 22, 2026 | 50.59 | 50.64 | 50.58 | 50.63 | +0.08% | 144,631 |
| Oct 21, 2026 | 50.59 | 50.59 | 50.56 | 50.59 | +0.06% | 25,954 |
| Oct 20, 2026 | 50.62 | 50.62 | 50.56 | 50.56 | -0.07% | 21,780 |
| Oct 19, 2026 | 50.59 | 50.65 | 50.57 | 50.59 | +0.05% | 41,833 |
| Oct 16, 2026 | 50.54 | 50.63 | 50.54 | 50.57 | +0.06% | 19,193 |
| Oct 15, 2026 | 50.53 | 50.55 | 50.52 | 50.54 | +0.06% | 26,111 |
| Oct 14, 2026 | 50.45 | 50.55 | 50.45 | 50.51 | -0.02% | 40,205 |
| Oct 13, 2026 | 50.50 | 50.54 | 50.50 | 50.52 | +0.04% | 81,508 |
| Oct 12, 2026 | 50.47 | 50.56 | 50.47 | 50.50 | +0.03% | 13,915 |
| Oct 9, 2026 | 50.50 | 50.56 | 50.47 | 50.48 | -0.02% | 12,068 |
| Oct 8, 2026 | 50.46 | 50.57 | 50.46 | 50.49 | +0.03% | 18,502 |
| Oct 7, 2026 | 50.48 | 50.53 | 50.47 | 50.48 | -0.01% | 32,393 |
| Oct 6, 2026 | 50.49 | 50.51 | 50.45 | 50.48 | +0.03% | 40,352 |
| Oct 5, 2026 | 50.52 | 50.52 | 50.47 | 50.47 | +0.04% | 12,756 |
| Oct 2, 2026 | 50.46 | 50.48 | 50.43 | 50.45 | +0.02% | 7,340 |
| Oct 1, 2026 | 50.41 | 50.46 | 50.41 | 50.44 | +0.00% | 29,203 |
| Sep 30, 2026 | 50.46 | 50.46 | 50.42 | 50.44 | -0.35% | 10,182 |
| Sep 29, 2026 | 50.60 | 50.63 | 50.60 | 50.62 | +0.11% | 8,445 |
| Sep 28, 2026 | 50.61 | 50.64 | 50.55 | 50.56 | -0.02% | 15,800 |
| Sep 25, 2026 | 50.62 | 50.64 | 50.57 | 50.57 | -0.12% | 20,179 |
| Sep 24, 2026 | 50.63 | 50.65 | 50.62 | 50.63 | +0.04% | 21,983 |
| Sep 23, 2026 | 50.64 | 50.65 | 50.56 | 50.61 | -0.17% | 171,660 |
| Sep 22, 2026 | 50.64 | 50.76 | 50.64 | 50.70 | +0.05% | 17,472 |
| Sep 21, 2026 | 50.64 | 50.73 | 50.64 | 50.67 | +0.04% | 12,198 |
| Sep 18, 2026 | 50.63 | 50.67 | 50.57 | 50.65 | +0.01% | 25,089 |
| Sep 17, 2026 | 50.61 | 50.70 | 50.61 | 50.65 | +0.04% | 20,186 |
| Sep 16, 2026 | 50.61 | 50.68 | 50.61 | 50.63 | -0.01% | 14,636 |
| Sep 15, 2026 | 50.61 | 50.68 | 50.61 | 50.63 | +0.04% | 18,416 |
| Sep 14, 2026 | 50.59 | 50.66 | 50.58 | 50.61 | +0.00% | 13,846 |
| Sep 11, 2026 | 50.62 | 50.64 | 50.60 | 50.61 | -0.06% | 10,343 |
| Sep 9, 2026 | 50.63 | 50.70 | 50.62 | 50.64 | -0.02% | 10,953 |
| Sep 8, 2026 | 50.66 | 50.66 | 50.64 | 50.65 | +0.01% | 9,884 |
| Sep 4, 2026 | 50.62 | 50.65 | 50.61 | 50.65 | -0.01% | 14,584 |
| Sep 3, 2026 | 50.67 | 50.67 | 50.61 | 50.65 | +0.06% | 37,991 |
| Sep 2, 2026 | 50.61 | 50.67 | 50.57 | 50.62 | +0.06% | 13,160 |
| Aug 31, 2026 | 50.59 | 50.87 | 50.59 | 50.59 | -0.40% | 27,452 |
| Aug 28, 2026 | 50.96 | 50.96 | 50.78 | 50.80 | -0.03% | 27,801 |
| Aug 27, 2026 | 50.77 | 50.83 | 50.77 | 50.81 | +0.00% | 21,752 |
| Aug 26, 2026 | 50.79 | 50.82 | 50.78 | 50.81 | +0.04% | 18,487 |
| Aug 25, 2026 | 50.76 | 50.80 | 50.76 | 50.79 | +0.00% | 6,381 |
| Aug 24, 2026 | 50.77 | 50.79 | 50.76 | 50.79 | +0.06% | 15,854 |
| Aug 21, 2026 | 50.74 | 50.79 | 50.73 | 50.76 | +0.03% | 27,473 |
| Aug 20, 2026 | 50.73 | 50.81 | 50.72 | 50.74 | -0.16% | 8,182 |
| Aug 19, 2026 | 50.73 | 50.83 | 50.73 | 50.83 | +0.20% | 11,108 |
| Aug 18, 2026 | 50.75 | 50.76 | 50.73 | 50.73 | -0.09% | 593,075 |
| Aug 17, 2026 | 50.72 | 50.82 | 50.72 | 50.77 | +0.06% | 22,522 |
| Aug 14, 2026 | 50.74 | 50.75 | 50.73 | 50.74 | -0.04% | 3,531 |
| Aug 13, 2026 | 50.70 | 50.79 | 50.69 | 50.76 | +0.14% | 31,409 |
| Aug 12, 2026 | 50.69 | 50.71 | 50.68 | 50.69 | +0.02% | 23,075 |
| Aug 11, 2026 | 50.68 | 50.70 | 50.66 | 50.68 | -0.01% | 15,398 |
| Aug 10, 2026 | 50.67 | 50.69 | 50.65 | 50.69 | +0.01% | 3,717 |
| Aug 7, 2026 | 50.68 | 50.68 | 50.65 | 50.68 | +0.04% | 10,574 |
| Aug 6, 2026 | 50.65 | 50.68 | 50.65 | 50.66 | -0.01% | 10,933 |
| Aug 5, 2026 | 50.65 | 50.71 | 50.65 | 50.66 | +0.03% | 8,971 |
| Aug 4, 2026 | 50.62 | 50.66 | 50.62 | 50.65 | +0.05% | 13,543 |
| Aug 3, 2026 | 50.64 | 50.64 | 50.61 | 50.63 | +0.00% | 336,684 |
| Jul 31, 2026 | 50.62 | 50.64 | 50.59 | 50.63 | -0.33% | 12,058 |
| Jul 30, 2026 | 50.86 | 50.86 | 50.78 | 50.80 | -0.02% | 13,967 |
| Jul 29, 2026 | 50.78 | 50.81 | 50.75 | 50.80 | +0.10% | 34,092 |
| Jul 28, 2026 | 50.70 | 50.78 | 50.70 | 50.75 | -0.04% | 8,325 |
| Jul 27, 2026 | 50.69 | 50.81 | 50.69 | 50.77 | +0.03% | 12,185 |
| Jul 24, 2026 | 50.70 | 50.82 | 50.70 | 50.76 | +0.03% | 10,339 |
| Jul 23, 2026 | 50.70 | 50.91 | 50.69 | 50.74 | -0.01% | 32,088 |
| Jul 22, 2026 | 50.74 | 50.79 | 50.72 | 50.75 | +0.02% | 14,431 |
| Jul 21, 2026 | 50.72 | 50.77 | 50.71 | 50.74 | +0.02% | 25,773 |
| Jul 20, 2026 | 50.74 | 50.80 | 50.71 | 50.73 | -0.01% | 35,000 |
| Jul 17, 2026 | 50.72 | 50.75 | 50.72 | 50.73 | +0.00% | 5,105 |
| Jul 16, 2026 | 50.67 | 50.77 | 50.67 | 50.73 | +0.12% | 79,800 |
| Jul 15, 2026 | 50.67 | 50.69 | 50.66 | 50.67 | +0.03% | 5,130 |
| Jul 14, 2026 | 50.69 | 50.69 | 50.64 | 50.66 | +0.06% | 20,300 |
| Jul 13, 2026 | 50.66 | 50.66 | 50.61 | 50.63 | -0.04% | 9,060 |
| Jul 10, 2026 | 50.65 | 50.66 | 50.63 | 50.65 | +0.02% | 11,497 |
| Jul 9, 2026 | 50.63 | 50.70 | 50.62 | 50.64 | +0.03% | 14,641 |
| Jul 8, 2026 | 50.64 | 50.65 | 50.61 | 50.63 | -0.02% | 17,732 |
| Jul 7, 2026 | 50.65 | 50.65 | 50.61 | 50.63 | -0.03% | 298,924 |
| Jul 6, 2026 | 50.65 | 50.69 | 50.62 | 50.65 | +0.07% | 224,701 |
| Jul 2, 2026 | 50.63 | 50.65 | 50.61 | 50.62 | -0.01% | 11,157 |
| Jul 1, 2026 | 50.60 | 50.63 | 50.60 | 50.62 | -0.04% | 20,319 |
| Jun 30, 2026 | 50.60 | 50.66 | 50.60 | 50.64 | -0.43% | 114,036 |
| Jun 29, 2026 | 50.73 | 50.88 | 50.72 | 50.86 | +0.20% | 201,056 |
| Jun 26, 2026 | 50.74 | 50.77 | 50.73 | 50.76 | +0.06% | 54,770 |
| Jun 25, 2026 | 50.71 | 50.76 | 50.71 | 50.73 | +0.03% | 67,717 |
| Jun 24, 2026 | 50.69 | 50.84 | 50.69 | 50.72 | +0.02% | 151,249 |
| Jun 23, 2026 | 50.70 | 50.73 | 50.69 | 50.70 | +0.00% | 8,366 |
| Jun 22, 2026 | 50.69 | 50.73 | 50.68 | 50.70 | +0.00% | 13,864 |
| Jun 18, 2026 | 50.72 | 50.73 | 50.69 | 50.70 | +0.04% | 18,107 |
| Jun 17, 2026 | 50.72 | 50.73 | 50.67 | 50.69 | -0.04% | 14,746 |
| Jun 16, 2026 | 50.72 | 50.73 | 50.69 | 50.70 | +0.00% | 37,813 |
| Jun 15, 2026 | 50.69 | 50.72 | 50.69 | 50.70 | -0.00% | 13,125 |
| Jun 12, 2026 | 50.68 | 50.73 | 50.68 | 50.71 | +0.02% | 17,108 |
| Jun 11, 2026 | 50.66 | 50.73 | 50.64 | 50.70 | +0.07% | 55,232 |
| Jun 10, 2026 | 50.65 | 50.68 | 50.65 | 50.66 | +0.01% | 25,346 |
| Jun 9, 2026 | 50.67 | 50.67 | 50.64 | 50.66 | -0.01% | 22,744 |
| Jun 8, 2026 | 50.66 | 50.67 | 50.64 | 50.66 | +0.05% | 19,959 |
| Jun 5, 2026 | 50.65 | 50.65 | 50.61 | 50.63 | -0.06% | 11,784 |
| Jun 4, 2026 | 50.66 | 50.67 | 50.63 | 50.66 | +0.06% | 10,051 |
| Jun 3, 2026 | 50.71 | 50.71 | 50.63 | 50.63 | -0.01% | 9,823 |
| Jun 2, 2026 | 50.63 | 50.66 | 50.63 | 50.64 | +0.05% | 8,399 |
| Jun 1, 2026 | 50.61 | 50.63 | 50.61 | 50.62 | -0.07% | 7,405 |
| May 29, 2026 | 50.58 | 50.65 | 50.58 | 50.65 | -0.29% | 12,421 |
| May 28, 2026 | 50.79 | 50.81 | 50.78 | 50.80 | +0.03% | 14,117 |
| May 27, 2026 | 50.77 | 50.79 | 50.76 | 50.78 | +0.01% | 6,491 |
| May 26, 2026 | 50.78 | 50.79 | 50.77 | 50.77 | +0.06% | 5,960 |
| May 22, 2026 | 50.77 | 50.77 | 50.73 | 50.74 | -0.00% | 7,907 |
| May 21, 2026 | 50.72 | 50.77 | 50.72 | 50.74 | +0.06% | 9,793 |
| May 20, 2026 | 50.69 | 50.74 | 50.69 | 50.71 | -0.02% | 12,602 |
| May 19, 2026 | 50.71 | 50.75 | 50.69 | 50.73 | +0.03% | 16,619 |
| May 18, 2026 | 50.67 | 50.72 | 50.67 | 50.71 | +0.03% | 11,723 |
| May 15, 2026 | 50.70 | 50.70 | 50.67 | 50.69 | +0.01% | 12,333 |
| May 14, 2026 | 50.71 | 50.71 | 50.68 | 50.69 | -0.01% | 5,616 |
| May 13, 2026 | 50.69 | 50.74 | 50.67 | 50.70 | +0.03% | 12,043 |
| May 12, 2026 | 50.67 | 50.70 | 50.65 | 50.68 | +0.01% | 31,195 |
| May 11, 2026 | 50.65 | 50.69 | 50.65 | 50.67 | -0.01% | 8,565 |
| May 8, 2026 | 50.65 | 50.70 | 50.65 | 50.68 | -0.02% | 12,065 |
| May 7, 2026 | 50.63 | 50.71 | 50.63 | 50.69 | +0.03% | 11,348 |
| May 6, 2026 | 50.68 | 50.69 | 50.66 | 50.67 | +0.03% | 5,941 |
| May 5, 2026 | 50.66 | 50.67 | 50.64 | 50.66 | -0.02% | 9,533 |
| May 4, 2026 | 50.70 | 50.70 | 50.62 | 50.67 | +0.05% | 12,422 |
| May 1, 2026 | 50.60 | 50.66 | 50.60 | 50.65 | +0.12% | 205,920 |
| Apr 30, 2026 | 50.58 | 50.65 | 50.57 | 50.59 | -0.32% | 9,513 |
| Apr 29, 2026 | 50.76 | 50.78 | 50.73 | 50.75 | +0.00% | 10,796 |
| Apr 28, 2026 | 50.74 | 50.76 | 50.72 | 50.74 | +0.00% | 17,297 |
| Apr 27, 2026 | 50.70 | 50.77 | 50.70 | 50.74 | -0.02% | 6,982 |
| Apr 24, 2026 | 50.74 | 50.81 | 50.73 | 50.76 | +0.06% | 7,380 |
| Apr 23, 2026 | 50.71 | 50.75 | 50.71 | 50.73 | +0.00% | 6,937 |
| Apr 22, 2026 | 50.66 | 50.81 | 50.66 | 50.73 | +0.02% | 14,694 |
| Apr 21, 2026 | 50.78 | 50.78 | 50.68 | 50.72 | -0.02% | 10,556 |
| Apr 20, 2026 | 50.78 | 50.78 | 50.71 | 50.73 | +0.00% | 2,720 |
| Apr 17, 2026 | 50.67 | 50.74 | 50.67 | 50.73 | +0.05% | 11,110 |
| Apr 16, 2026 | 50.65 | 50.70 | 50.65 | 50.70 | -0.01% | 18,477 |
| Apr 15, 2026 | 50.70 | 50.71 | 50.68 | 50.70 | +0.04% | 5,929 |
| Apr 14, 2026 | 50.69 | 50.70 | 50.68 | 50.69 | +0.04% | 29,261 |
| Apr 13, 2026 | 50.65 | 50.68 | 50.64 | 50.66 | +0.03% | 10,159 |
| Apr 10, 2026 | 50.64 | 50.69 | 50.64 | 50.65 | +0.01% | 8,124 |
| Apr 9, 2026 | 50.65 | 50.67 | 50.63 | 50.65 | +0.02% | 5,944 |
| Apr 8, 2026 | 50.63 | 50.72 | 50.61 | 50.63 | +0.05% | 43,739 |
| Apr 7, 2026 | 50.60 | 50.62 | 50.59 | 50.61 | +0.01% | 20,514 |
| Apr 6, 2026 | 50.60 | 50.62 | 50.59 | 50.60 | +0.02% | 13,952 |
| Apr 2, 2026 | 50.59 | 50.61 | 50.52 | 50.59 | +0.06% | 16,242 |
| Apr 1, 2026 | 50.59 | 50.62 | 50.43 | 50.56 | -0.08% | 41,534 |
| Mar 31, 2026 | 50.60 | 50.62 | 50.57 | 50.60 | -0.30% | 56,133 |
| Mar 30, 2026 | 50.72 | 50.77 | 50.72 | 50.76 | +0.06% | 10,526 |
| Mar 27, 2026 | 50.73 | 50.75 | 50.68 | 50.72 | +0.06% | 209,215 |
| Mar 26, 2026 | 50.72 | 50.73 | 50.68 | 50.70 | -0.05% | 57,086 |
| Mar 25, 2026 | 50.71 | 50.73 | 50.71 | 50.72 | -0.06% | 1,892 |
| Mar 24, 2026 | 50.69 | 50.77 | 50.69 | 50.75 | +0.11% | 16,429 |
| Mar 23, 2026 | 50.67 | 50.70 | 50.66 | 50.70 | -0.02% | 13,156 |
| Mar 20, 2026 | 50.79 | 50.79 | 50.64 | 50.70 | -0.06% | 15,909 |
| Mar 19, 2026 | 50.68 | 50.74 | 50.68 | 50.73 | +0.06% | 24,806 |
| Mar 18, 2026 | 50.70 | 50.73 | 50.65 | 50.71 | -0.04% | 8,085 |
| Mar 17, 2026 | 50.74 | 50.74 | 50.71 | 50.73 | +0.03% | 13,385 |
| Mar 16, 2026 | 50.71 | 50.72 | 50.69 | 50.71 | +0.05% | 5,097 |
| Mar 13, 2026 | 50.69 | 50.72 | 50.67 | 50.68 | -0.05% | 9,838 |
| Mar 12, 2026 | 50.72 | 50.73 | 50.68 | 50.71 | -0.04% | 15,240 |
| Mar 11, 2026 | 50.72 | 50.77 | 50.72 | 50.73 | -0.02% | 6,891 |
| Mar 10, 2026 | 50.80 | 50.80 | 50.74 | 50.74 | -0.01% | 5,795 |
| Mar 9, 2026 | 50.69 | 50.77 | 50.69 | 50.74 | -0.03% | 11,122 |
| Mar 6, 2026 | 50.77 | 50.80 | 50.72 | 50.76 | +0.09% | 18,783 |
| Mar 5, 2026 | 50.69 | 50.73 | 50.69 | 50.72 | -0.04% | 12,101 |
| Mar 4, 2026 | 50.71 | 50.75 | 50.70 | 50.73 | -0.01% | 8,042 |
| Mar 3, 2026 | 50.68 | 50.76 | 50.68 | 50.74 | +0.08% | 15,253 |
| Mar 2, 2026 | 50.71 | 50.71 | 50.68 | 50.70 | -0.11% | 4,457 |
| Feb 27, 2026 | 50.74 | 50.77 | 50.74 | 50.76 | -0.23% | 14,995 |
| Feb 26, 2026 | 50.87 | 50.88 | 50.86 | 50.87 | -0.14% | 16,297 |
| Feb 25, 2026 | 50.85 | 50.94 | 50.85 | 50.94 | +0.11% | 23,758 |
| Feb 24, 2026 | 50.86 | 50.90 | 50.84 | 50.88 | +0.08% | 21,956 |
| Feb 23, 2026 | 50.84 | 50.85 | 50.83 | 50.85 | -0.04% | 5,951 |
| Feb 20, 2026 | 50.86 | 50.87 | 50.84 | 50.87 | +0.03% | 5,131 |
| Feb 19, 2026 | 50.81 | 50.85 | 50.81 | 50.85 | +0.06% | 6,163 |
| Feb 18, 2026 | 50.83 | 50.84 | 50.81 | 50.82 | -0.02% | 4,469 |
| Feb 17, 2026 | 50.81 | 50.84 | 50.80 | 50.83 | +0.00% | 21,372 |
| Feb 13, 2026 | 50.83 | 50.84 | 50.82 | 50.83 | +0.05% | 10,184 |
| Feb 12, 2026 | 50.84 | 50.84 | 50.80 | 50.80 | +0.01% | 5,402 |
| Feb 11, 2026 | 50.79 | 50.81 | 50.77 | 50.80 | -0.08% | 14,038 |
| Feb 10, 2026 | 50.83 | 50.85 | 50.81 | 50.84 | +0.07% | 6,911 |
| Feb 9, 2026 | 50.81 | 50.81 | 50.79 | 50.80 | +0.02% | 10,302 |
| Feb 6, 2026 | 50.79 | 50.81 | 50.76 | 50.79 | -0.07% | 64,495 |
| Feb 5, 2026 | 50.78 | 50.84 | 50.77 | 50.83 | +0.09% | 14,304 |
| Feb 4, 2026 | 50.80 | 50.81 | 50.75 | 50.78 | +0.05% | 16,562 |
| Feb 3, 2026 | 50.75 | 50.77 | 50.74 | 50.76 | +0.00% | 24,137 |
| Feb 2, 2026 | 50.75 | 50.77 | 50.74 | 50.76 | -0.04% | 10,271 |
| Jan 30, 2026 | 50.73 | 50.77 | 50.72 | 50.77 | -0.27% | 12,370 |
| Jan 29, 2026 | 50.88 | 50.92 | 50.88 | 50.91 | +0.04% | 12,962 |
| Jan 28, 2026 | 50.92 | 50.92 | 50.88 | 50.90 | -0.03% | 5,192 |
| Jan 27, 2026 | 50.90 | 50.92 | 50.88 | 50.91 | +0.09% | 13,846 |
| Jan 26, 2026 | 50.84 | 50.88 | 50.84 | 50.87 | +0.02% | 22,481 |
| Jan 23, 2026 | 50.86 | 50.86 | 50.81 | 50.85 | +0.03% | 17,106 |
| Jan 22, 2026 | 50.86 | 50.86 | 50.83 | 50.84 | +0.02% | 12,975 |
| Jan 21, 2026 | 50.84 | 50.85 | 50.82 | 50.83 | +0.05% | 9,824 |
| Jan 20, 2026 | 50.83 | 50.83 | 50.80 | 50.80 | -0.02% | 5,324 |
| Jan 16, 2026 | 50.82 | 50.82 | 50.81 | 50.81 | +0.04% | 6,693 |
| Jan 15, 2026 | 50.80 | 50.81 | 50.75 | 50.80 | -0.03% | 8,047 |
| Jan 14, 2026 | 50.78 | 50.81 | 50.78 | 50.81 | +0.05% | 15,652 |
| Jan 13, 2026 | 50.81 | 50.82 | 50.78 | 50.78 | -0.02% | 10,711 |
| Jan 12, 2026 | 50.77 | 50.81 | 50.75 | 50.80 | -0.02% | 13,958 |
| Jan 9, 2026 | 50.80 | 50.83 | 50.76 | 50.80 | +0.04% | 12,497 |
| Jan 8, 2026 | 50.78 | 50.80 | 50.76 | 50.78 | -0.01% | 11,410 |
| Jan 7, 2026 | 50.78 | 50.81 | 50.75 | 50.79 | +0.04% | 11,957 |
| Jan 6, 2026 | 50.77 | 50.78 | 50.72 | 50.77 | +0.00% | 18,430 |
| Jan 5, 2026 | 50.77 | 50.79 | 50.71 | 50.77 | +0.04% | 28,256 |
| Jan 2, 2026 | 50.75 | 50.76 | 50.72 | 50.75 | +0.00% | 14,776 |
| Dec 31, 2025 | 50.74 | 50.75 | 50.69 | 50.75 | +0.10% | 10,280 |
| Dec 30, 2025 | 50.74 | 50.74 | 50.68 | 50.70 | +0.01% | 12,814 |
| Dec 29, 2025 | 50.75 | 50.75 | 50.69 | 50.70 | -0.04% | 14,283 |
| Dec 26, 2025 | 50.71 | 50.73 | 50.65 | 50.72 | +0.08% | 13,209 |
| Dec 24, 2025 | 50.62 | 50.67 | 50.62 | 50.67 | +0.14% | 25,994 |
| Dec 23, 2025 | 50.61 | 50.64 | 50.60 | 50.60 | -0.44% | 13,847 |
| Dec 22, 2025 | 50.85 | 50.86 | 50.82 | 50.83 | -0.01% | 35,373 |
| Dec 19, 2025 | 50.84 | 50.84 | 50.82 | 50.84 | +0.02% | 11,079 |
| Dec 18, 2025 | 50.83 | 50.84 | 50.82 | 50.83 | +0.03% | 5,179 |
| Dec 17, 2025 | 50.80 | 50.82 | 50.79 | 50.81 | -0.02% | 8,289 |
| Dec 16, 2025 | 50.79 | 50.82 | 50.79 | 50.82 | +0.07% | 9,508 |
| Dec 15, 2025 | 50.78 | 50.80 | 50.77 | 50.78 | -0.01% | 12,347 |
| Dec 12, 2025 | 50.77 | 50.79 | 50.77 | 50.79 | +0.04% | 7,256 |
| Dec 11, 2025 | 50.84 | 50.84 | 50.76 | 50.77 | +0.00% | 6,678 |
| Dec 10, 2025 | 50.74 | 50.77 | 50.74 | 50.77 | +0.09% | 10,446 |
| Dec 9, 2025 | 50.76 | 50.76 | 50.73 | 50.73 | +0.01% | 9,808 |
| Dec 8, 2025 | 50.70 | 50.74 | 50.70 | 50.72 | -0.06% | 7,539 |
| Dec 5, 2025 | 50.73 | 50.75 | 50.72 | 50.75 | +0.04% | 14,468 |
| Dec 4, 2025 | 50.73 | 50.73 | 50.70 | 50.73 | +0.06% | 8,491 |
| Dec 3, 2025 | 50.71 | 50.74 | 50.67 | 50.70 | +0.01% | 8,856 |
| Dec 2, 2025 | 50.69 | 50.72 | 50.67 | 50.70 | +0.04% | 9,156 |
| Dec 1, 2025 | 50.69 | 50.73 | 50.65 | 50.67 | -0.06% | 8,652 |
| Nov 28, 2025 | 50.71 | 50.72 | 50.67 | 50.70 | -0.30% | 17,489 |
| Nov 26, 2025 | 50.84 | 50.87 | 50.84 | 50.85 | +0.02% | 3,075 |
| Nov 25, 2025 | 50.87 | 50.87 | 50.83 | 50.84 | +0.08% | 6,004 |
| Nov 24, 2025 | 50.81 | 50.84 | 50.79 | 50.80 | -0.01% | 9,324 |
| Nov 21, 2025 | 50.83 | 50.83 | 50.77 | 50.81 | +0.04% | 7,762 |
| Nov 20, 2025 | 50.77 | 50.81 | 50.76 | 50.79 | +0.05% | 24,680 |
| Nov 19, 2025 | 50.76 | 50.84 | 50.75 | 50.77 | +0.02% | 10,196 |
| Nov 18, 2025 | 50.76 | 50.77 | 50.74 | 50.76 | +0.06% | 10,857 |
| Nov 17, 2025 | 50.71 | 50.74 | 50.71 | 50.73 | +0.01% | 9,722 |
| Nov 14, 2025 | 50.74 | 50.75 | 50.70 | 50.72 | +0.00% | 111,367 |
| Nov 13, 2025 | 50.72 | 50.75 | 50.70 | 50.72 | +0.12% | 21,486 |
| Nov 12, 2025 | 50.78 | 50.79 | 50.40 | 50.66 | -0.23% | 268,003 |
| Nov 11, 2025 | 50.77 | 50.79 | 50.71 | 50.77 | +0.00% | 77,605 |
| Nov 10, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | +0.00% | 8,138 |
| Nov 7, 2025 | 50.79 | 50.79 | 50.77 | 50.77 | +0.03% | 10,033 |
| Nov 6, 2025 | 50.74 | 50.77 | 50.73 | 50.76 | +0.07% | 8,353 |
| Nov 5, 2025 | 50.74 | 50.80 | 50.70 | 50.73 | -0.02% | 47,782 |
| Nov 4, 2025 | 50.75 | 50.75 | 50.72 | 50.74 | -0.01% | 23,050 |
| Nov 3, 2025 | 50.72 | 50.81 | 50.70 | 50.74 | +0.03% | 22,726 |
Daily open, high, low, close and volume for Calvert Ultra-Short Investment Grade ETF (CVSB). Showing 248 trading days. Unadjusted prices.