Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF (CVMC) Historical Stock Data
63.89 ↓0.12 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVMC is down -0.11% a day on average. There have been 12 days where Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF closed green and 18 days where CVMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 64.01 | 63.89 | ↓$0.12 (-0.19%) | 63.89 | 64.01 | 1.32K |
| 2024-12-02 | 64.40 | 64.01 | ↓$0.39 (-0.60%) | 64.00 | 64.40 | 3.59K |
| 2024-11-29 | 64.22 | 64.12 | ↓$0.10 (-0.16%) | 64.12 | 64.22 | 1.56K |
| 2024-11-27 | 64.30 | 63.97 | ↓$0.33 (-0.51%) | 63.97 | 64.30 | 5.43K |
| 2024-11-26 | 64.00 | 64.12 | ↑$0.12 (0.19%) | 64.00 | 64.12 | 1.82K |
| 2024-11-25 | 64.56 | 64.26 | ↓$0.30 (-0.47%) | 64.18 | 64.56 | 7.37K |
| 2024-11-22 | 63.26 | 63.41 | ↑$0.15 (0.24%) | 63.13 | 63.41 | 1.24K |
| 2024-11-21 | 62.76 | 62.72 | ↓$0.04 (-0.06%) | 62.72 | 62.76 | 574 |
| 2024-11-20 | 61.58 | 61.67 | ↑$0.09 (0.15%) | 61.58 | 61.67 | 574 |
| 2024-11-19 | 61.28 | 61.39 | ↑$0.11 (0.18%) | 61.28 | 61.39 | 1.27K |
| 2024-11-18 | 61.29 | 61.37 | ↑$0.08 (0.13%) | 61.29 | 61.37 | 20.48K |
| 2024-11-15 | 61.23 | 61.18 | ↓$0.05 (-0.08%) | 61.08 | 61.23 | 2.16K |
| 2024-11-14 | 62.07 | 61.74 | ↓$0.33 (-0.53%) | 61.74 | 62.07 | 1.91K |
| 2024-11-13 | 62.72 | 62.36 | ↓$0.35 (-0.57%) | 62.36 | 62.72 | 2.40K |
| 2024-11-12 | 62.74 | 62.50 | ↓$0.24 (-0.38%) | 62.41 | 62.74 | 1.30K |
| 2024-11-11 | 62.92 | 62.95 | ↑$0.03 (0.04%) | 62.92 | 62.95 | 281 |
| 2024-11-08 | 62.45 | 62.54 | ↑$0.09 (0.15%) | 62.45 | 62.54 | 2.07K |
| 2024-11-07 | 62.15 | 62.13 | ↓$0.01 (-0.02%) | 62.05 | 62.30 | 1.60K |
| 2024-11-06 | 61.65 | 61.93 | ↑$0.28 (0.45%) | 61.29 | 61.99 | 5.74K |
| 2024-11-05 | 59.74 | 60.35 | ↑$0.62 (1.03%) | 59.74 | 60.35 | 4.23K |
| 2024-11-04 | 59.58 | 59.53 | ↓$0.05 (-0.09%) | 59.53 | 59.58 | 1.59K |
| 2024-11-01 | 59.86 | 59.44 | ↓$0.42 (-0.71%) | 59.44 | 59.86 | 2.11K |
| 2024-10-31 | 59.55 | 59.33 | ↓$0.22 (-0.37%) | 59.33 | 59.57 | 691 |
| 2024-10-30 | 60.27 | 60.07 | ↓$0.19 (-0.32%) | 60.07 | 60.27 | 172 |
| 2024-10-29 | 60.19 | 60.12 | ↓$0.07 (-0.12%) | 60.12 | 60.19 | 348 |
| 2024-10-28 | 60.22 | 60.26 | ↑$0.04 (0.07%) | 60.22 | 60.26 | 1.20K |
| 2024-10-25 | 60.30 | 59.75 | ↓$0.55 (-0.91%) | 59.75 | 60.30 | 265 |
| 2024-10-24 | 60.05 | 60.05 | ↑$0.00 (0.00%) | 60.05 | 60.05 | 220 |
| 2024-10-23 | 60.00 | 59.92 | ↓$0.08 (-0.14%) | 59.89 | 60.00 | 2.65K |
| 2024-10-22 | 60.11 | 60.20 | ↑$0.09 (0.15%) | 60.11 | 60.25 | 1.22K |
Create an account or log in to view more rows.
$CVMC shaking weak hands that’s all
$CVMC Getting ready for market open.
$CVMC to the moon
$CVMC Don't hold!!! Buy it
$CVMC this is going to skyrocket tmr!!!
$CVMC we need those buyers and volume.
$CVMC the FOMO will be epic
$CVMC no pain no gain
$CVMC buy the fear
$CVMC Time to buy here