Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF (CVMC) Historical Stock Data
59.88 ↑0.58 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVMC is down -0.12% a day on average. There have been 10 days where Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF closed green and 20 days where CVMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 59.39 | 59.88 | ↑$0.49 (0.82%) | 59.39 | 59.99 | 7.59K |
| 2025-01-13 | 58.87 | 59.30 | ↑$0.43 (0.73%) | 58.85 | 59.30 | 5.28K |
| 2025-01-10 | 59.12 | 58.85 | ↓$0.27 (-0.45%) | 58.85 | 59.12 | 3.40K |
| 2025-01-08 | 59.30 | 59.78 | ↑$0.48 (0.81%) | 59.30 | 59.78 | 1.08K |
| 2025-01-07 | 59.78 | 59.60 | ↓$0.18 (-0.29%) | 59.56 | 59.88 | 2.22K |
| 2025-01-06 | 60.45 | 60.00 | ↓$0.45 (-0.75%) | 59.99 | 60.82 | 3.12K |
| 2025-01-03 | 59.68 | 59.97 | ↑$0.29 (0.49%) | 59.68 | 60.03 | 5.58K |
| 2025-01-02 | 59.99 | 59.27 | ↓$0.72 (-1.20%) | 59.17 | 59.99 | 6.53K |
| 2024-12-31 | 59.76 | 59.41 | ↓$0.35 (-0.58%) | 59.34 | 59.76 | 2.76K |
| 2024-12-30 | 59.02 | 59.48 | ↑$0.46 (0.78%) | 59.02 | 59.71 | 4.46K |
| 2024-12-27 | 60.12 | 60.00 | ↓$0.12 (-0.20%) | 59.74 | 60.12 | 5.31K |
| 2024-12-26 | 60.57 | 60.64 | ↑$0.08 (0.12%) | 60.57 | 60.64 | 3.61K |
| 2024-12-23 | 59.82 | 60.05 | ↑$0.23 (0.38%) | 59.82 | 60.05 | 2.62K |
| 2024-12-20 | 59.73 | 60.26 | ↑$0.53 (0.89%) | 59.63 | 60.62 | 7.18K |
| 2024-12-19 | 59.69 | 59.51 | ↓$0.18 (-0.30%) | 59.51 | 59.91 | 8.46K |
| 2024-12-18 | 60.63 | 59.84 | ↓$0.79 (-1.30%) | 59.78 | 60.63 | 3.90K |
| 2024-12-17 | 62.20 | 61.87 | ↓$0.33 (-0.53%) | 61.76 | 62.22 | 9.39K |
| 2024-12-16 | 62.66 | 62.41 | ↓$0.25 (-0.40%) | 62.41 | 62.66 | 1.07K |
| 2024-12-13 | 62.43 | 62.42 | ↓$0.01 (-0.01%) | 62.30 | 62.46 | 0.92K |
| 2024-12-12 | 63.05 | 62.80 | ↓$0.25 (-0.39%) | 62.80 | 63.05 | 2.33K |
| 2024-12-11 | 63.09 | 63.06 | ↓$0.03 (-0.05%) | 63.06 | 63.09 | 3.03K |
| 2024-12-10 | 62.88 | 62.81 | ↓$0.07 (-0.11%) | 62.75 | 63.12 | 10.69K |
| 2024-12-09 | 63.68 | 63.45 | ↓$0.23 (-0.36%) | 63.45 | 63.68 | 1.26K |
| 2024-12-06 | 64.09 | 63.86 | ↓$0.23 (-0.36%) | 63.81 | 64.09 | 1.93K |
| 2024-12-05 | 63.72 | 63.72 | ↑$0.00 (0.00%) | 63.72 | 63.72 | 357 |
| 2024-12-04 | 64.07 | 64.12 | ↑$0.05 (0.07%) | 64.05 | 64.12 | 4.60K |
| 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 |
Create an account or log in to view more rows.
$CVMC gonna come down hard today
$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