Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF (CDEI) Historical Stock Data
64.71 ↑1.31 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDEI is up 0.23% a day on average. There have been 21 days where Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF closed green and 9 days where CDEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 63.52 | 64.71 | ↑$1.19 (1.87%) | 63.52 | 64.71 | 5.36K |
| 2025-04-10 | 61.92 | 63.40 | ↑$1.48 (2.39%) | 61.92 | 63.40 | 684 |
| 2025-04-09 | 61.80 | 65.54 | ↑$3.74 (6.06%) | 61.80 | 65.54 | 402 |
| 2025-04-08 | 63.29 | 59.71 | ↓$3.58 (-5.65%) | 59.71 | 63.29 | 2.79K |
| 2025-04-07 | 59.30 | 60.76 | ↑$1.46 (2.46%) | 59.30 | 60.76 | 0.92K |
| 2025-04-04 | 63.02 | 61.00 | ↓$2.02 (-3.20%) | 61.00 | 63.02 | 7.84K |
| 2025-04-03 | 65.43 | 64.72 | ↓$0.71 (-1.08%) | 64.72 | 65.43 | 2.33K |
| 2025-04-02 | 67.42 | 67.97 | ↑$0.55 (0.82%) | 67.42 | 67.97 | 110 |
| 2025-04-01 | 66.74 | 67.53 | ↑$0.79 (1.18%) | 66.74 | 67.53 | 497 |
| 2025-03-31 | 67.35 | 67.35 | ↑$0.00 (0.00%) | 67.35 | 67.35 | 316 |
| 2025-03-28 | 66.96 | 66.96 | ↑$0.00 (0.00%) | 66.96 | 66.96 | 69 |
| 2025-03-27 | 68.36 | 68.31 | ↓$0.05 (-0.08%) | 68.27 | 68.36 | 423 |
| 2025-03-26 | 68.48 | 68.50 | ↑$0.02 (0.04%) | 68.48 | 68.50 | 109 |
| 2025-03-25 | 69.38 | 69.38 | ↑$0.00 (0.00%) | 69.38 | 69.38 | 88 |
| 2025-03-24 | 69.24 | 69.38 | ↑$0.13 (0.19%) | 69.24 | 69.38 | 222 |
| 2025-03-21 | 67.73 | 68.46 | ↑$0.73 (1.08%) | 67.73 | 68.46 | 102 |
| 2025-03-20 | 68.43 | 68.43 | ↑$0.00 (0.00%) | 68.43 | 68.43 | 8 |
| 2025-03-19 | 68.60 | 68.60 | ↑$0.00 (0.00%) | 68.60 | 68.60 | 104 |
| 2025-03-18 | 67.86 | 67.86 | ↑$0.00 (0.00%) | 67.86 | 67.86 | 6 |
| 2025-03-17 | 68.20 | 68.63 | ↑$0.43 (0.62%) | 68.20 | 68.63 | 354 |
| 2025-03-14 | 67.87 | 68.19 | ↑$0.32 (0.47%) | 67.84 | 68.19 | 868 |
| 2025-03-13 | 66.95 | 66.68 | ↓$0.27 (-0.40%) | 66.68 | 66.95 | 3.69K |
| 2025-03-12 | 67.73 | 67.71 | ↓$0.02 (-0.02%) | 67.64 | 67.94 | 1.90K |
| 2025-03-11 | 67.46 | 67.46 | ↑$0.00 (0.00%) | 67.46 | 67.46 | 151 |
| 2025-03-10 | 68.00 | 67.99 | ↓$0.01 (-0.01%) | 67.99 | 68.00 | 293 |
| 2025-03-07 | 69.42 | 70.12 | ↑$0.70 (1.00%) | 68.95 | 70.12 | 395 |
| 2025-03-06 | 69.68 | 69.57 | ↓$0.11 (-0.16%) | 69.57 | 69.68 | 403 |
| 2025-03-05 | 70.04 | 70.77 | ↑$0.73 (1.04%) | 70.04 | 70.77 | 1.03K |
| 2025-03-04 | 69.59 | 70.02 | ↑$0.43 (0.62%) | 69.59 | 70.02 | 764 |
| 2025-03-03 | 72.21 | 70.59 | ↓$1.62 (-2.24%) | 70.59 | 72.21 | 745 |
Create an account or log in to view more rows.
$CDEI wtf is going on?
$CDEI ADDING MORE…
$CDEI MACD turned bullish
$CDEI one of the poorest performed stocks for a big name.
$CDEI News?
$CDEI Burn burn burn
$CDEI fake wall lets break it
$CDEI about to pop IMHO
$CDEI bear trap
$CDEI dont be a POS today