Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF (CDEI) Historical Stock Data
81.34 ↓0.98 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDEI is down -0.01% a day on average. There have been 20 days where Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF closed green and 10 days where CDEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 82.21 | 81.34 | ↓$0.88 (-1.07%) | 81.34 | 82.21 | 870 |
| 2025-12-16 | 82.46 | 82.32 | ↓$0.14 (-0.17%) | 82.21 | 82.46 | 0.94K |
| 2025-12-15 | 83.04 | 82.35 | ↓$0.69 (-0.83%) | 82.32 | 83.04 | 612 |
| 2025-12-12 | 82.46 | 82.40 | ↓$0.06 (-0.07%) | 82.40 | 82.46 | 229 |
| 2025-12-11 | 82.92 | 82.92 | ↑$0.00 (0.00%) | 82.92 | 82.92 | 227 |
| 2025-12-10 | 82.71 | 82.71 | ↑$0.00 (0.00%) | 82.71 | 82.71 | 185 |
| 2025-12-09 | 82.15 | 82.15 | ↑$0.00 (0.00%) | 82.15 | 82.15 | 183 |
| 2025-12-08 | 82.28 | 82.27 | ↓$0.00 (0.00%) | 82.27 | 82.28 | 701 |
| 2025-12-05 | 82.77 | 82.77 | ↑$0.00 (0.00%) | 82.77 | 82.77 | 91 |
| 2025-12-04 | 82.71 | 82.69 | ↓$0.02 (-0.03%) | 82.69 | 82.71 | 341 |
| 2025-12-03 | 82.99 | 82.86 | ↓$0.13 (-0.15%) | 82.86 | 82.99 | 0.92K |
| 2025-12-02 | 82.76 | 82.76 | ↑$0.00 (0.00%) | 82.76 | 82.76 | 94 |
| 2025-12-01 | 82.43 | 82.40 | ↓$0.03 (-0.03%) | 82.40 | 82.69 | 1.43K |
| 2025-11-28 | 82.59 | 82.76 | ↑$0.17 (0.21%) | 82.59 | 82.76 | 1.10K |
| 2025-11-26 | 82.38 | 82.52 | ↑$0.14 (0.17%) | 82.38 | 82.52 | 1.75K |
| 2025-11-25 | 81.29 | 82.17 | ↑$0.88 (1.09%) | 81.29 | 82.17 | 377 |
| 2025-11-24 | 81.04 | 81.39 | ↑$0.35 (0.43%) | 80.96 | 81.39 | 1.23K |
| 2025-11-21 | 80.26 | 80.26 | ↑$0.00 (0.00%) | 80.26 | 80.26 | 45 |
| 2025-11-20 | 79.33 | 79.33 | ↑$0.00 (0.00%) | 79.33 | 79.33 | 261 |
| 2025-11-19 | 80.57 | 80.57 | ↑$0.00 (0.00%) | 80.57 | 80.57 | 242 |
| 2025-11-18 | 79.66 | 80.19 | ↑$0.53 (0.66%) | 79.66 | 80.50 | 474 |
| 2025-11-17 | 81.41 | 80.64 | ↓$0.77 (-0.95%) | 80.42 | 81.41 | 2.26K |
| 2025-11-14 | 81.15 | 81.40 | ↑$0.25 (0.30%) | 81.15 | 81.79 | 857 |
| 2025-11-13 | 82.49 | 81.61 | ↓$0.88 (-1.07%) | 81.61 | 82.49 | 699 |
| 2025-11-12 | 82.67 | 82.90 | ↑$0.24 (0.29%) | 82.67 | 82.90 | 1.31K |
| 2025-11-11 | 82.30 | 82.67 | ↑$0.38 (0.46%) | 82.29 | 82.67 | 762 |
| 2025-11-10 | 82.10 | 82.37 | ↑$0.27 (0.33%) | 81.73 | 82.37 | 6.50K |
| 2025-11-07 | 81.03 | 81.03 | ↑$0.00 (0.00%) | 81.03 | 81.03 | 40 |
| 2025-11-06 | 80.88 | 80.97 | ↑$0.08 (0.10%) | 80.88 | 80.97 | 468 |
| 2025-11-05 | 81.73 | 81.73 | ↑$0.00 (0.01%) | 81.70 | 81.83 | 4.23K |
Create an account or log in to view more rows.
$CDEI red day ahead
$CDEI don’t be boring today beast
$CDEI LFGGGGGG
$CDEI pressure
$CDEI i come here all weekend... every weekend. refresh refresh refresh. smh
$CDEI f this stock
$CDEI said y’all dumb af
$CDEI Green today if ya buy
$CDEI volume is almost nonexistent
$CDEI wtf is going on?