Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF (CVLC) Historical Stock Data
74.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLC is down -0.05% a day on average. There have been 14 days where Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF closed green and 16 days where CVLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 73.99 | 74.55 | ↑$0.56 (0.76%) | 73.91 | 74.55 | 5.73K |
| 2024-12-20 | 73.27 | 74.24 | ↑$0.97 (1.32%) | 73.27 | 74.91 | 32.47K |
| 2024-12-19 | 73.99 | 73.52 | ↓$0.47 (-0.63%) | 73.52 | 74.01 | 3.12K |
| 2024-12-18 | 76.00 | 73.51 | ↓$2.49 (-3.28%) | 73.51 | 76.11 | 11.99K |
| 2024-12-17 | 76.05 | 75.92 | ↓$0.13 (-0.17%) | 75.73 | 76.05 | 17.79K |
| 2024-12-16 | 76.10 | 76.27 | ↑$0.17 (0.22%) | 76.10 | 76.41 | 4.90K |
| 2024-12-13 | 76.32 | 75.92 | ↓$0.40 (-0.53%) | 75.75 | 76.32 | 4.40K |
| 2024-12-12 | 76.05 | 75.94 | ↓$0.11 (-0.14%) | 75.94 | 76.23 | 13.01K |
| 2024-12-11 | 76.07 | 76.34 | ↑$0.27 (0.35%) | 76.07 | 76.41 | 5.42K |
| 2024-12-10 | 76.04 | 75.67 | ↓$0.37 (-0.49%) | 75.63 | 76.04 | 79.84K |
| 2024-12-09 | 76.53 | 76.02 | ↓$0.51 (-0.67%) | 76.02 | 76.53 | 9.69K |
| 2024-12-06 | 76.62 | 76.50 | ↓$0.12 (-0.16%) | 76.36 | 76.62 | 39.40K |
| 2024-12-05 | 76.52 | 76.24 | ↓$0.28 (-0.37%) | 76.24 | 76.52 | 4.72K |
| 2024-12-04 | 76.14 | 76.50 | ↑$0.36 (0.47%) | 76.14 | 76.51 | 96.94K |
| 2024-12-03 | 75.85 | 75.88 | ↑$0.03 (0.04%) | 75.74 | 75.89 | 3.90K |
| 2024-12-02 | 75.87 | 75.91 | ↑$0.04 (0.05%) | 75.80 | 75.93 | 14.54K |
| 2024-11-29 | 75.63 | 75.77 | ↑$0.14 (0.19%) | 75.63 | 75.78 | 1.39K |
| 2024-11-27 | 75.38 | 75.33 | ↓$0.05 (-0.06%) | 75.17 | 75.38 | 27.65K |
| 2024-11-26 | 75.50 | 75.65 | ↑$0.15 (0.20%) | 75.35 | 75.65 | 4.85K |
| 2024-11-25 | 75.44 | 75.32 | ↓$0.12 (-0.16%) | 75.22 | 75.56 | 7.50K |
| 2024-11-22 | 74.49 | 75.02 | ↑$0.53 (0.71%) | 74.49 | 75.02 | 6.54K |
| 2024-11-21 | 73.90 | 74.80 | ↑$0.91 (1.22%) | 73.90 | 74.80 | 99.95K |
| 2024-11-20 | 73.42 | 73.94 | ↑$0.52 (0.71%) | 73.39 | 73.95 | 7.23K |
| 2024-11-19 | 73.24 | 73.91 | ↑$0.68 (0.93%) | 73.24 | 74.03 | 10.71K |
| 2024-11-18 | 73.44 | 73.95 | ↑$0.51 (0.69%) | 73.44 | 73.95 | 300.20K |
| 2024-11-15 | 73.75 | 72.55 | ↓$1.20 (-1.62%) | 72.03 | 73.75 | 11.69K |
| 2024-11-14 | 74.71 | 74.36 | ↓$0.35 (-0.47%) | 74.35 | 74.71 | 18.76K |
| 2024-11-13 | 75.01 | 74.78 | ↓$0.23 (-0.30%) | 74.78 | 75.08 | 4.45K |
| 2024-11-12 | 75.01 | 74.81 | ↓$0.20 (-0.27%) | 74.74 | 75.03 | 3.81K |
| 2024-11-11 | 75.17 | 75.08 | ↓$0.09 (-0.11%) | 74.96 | 75.28 | 2.44K |
Create an account or log in to view more rows.
$CVLC Fuk the 1% even though i feel like the 1%
$CVLC today feels different to the moon
$CVLC Nope
$CVLC Ride this train. You won't regret.
$CVLC There is nothing wrong with a decent pullback
$CVLC shorting it
$CVLC Buy the dip.
$CVLC Waiting waiting waiting — you know for what !!! Announcement!!!
$CVLC It's coming
load 'em up.
$CVLC this is going to skyrocket tmr!!!