Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF (CVMC) Historical Stock Data
57.46 ↑0.21 (0.37%)
As of August 30, 2024, 9:53am EST.
Historical Data
In the past 30 trading days, CVMC is down -0.04% a day on average. There have been 15 days where Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF closed green and 15 days where CVMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 57.16 | 57.46 | ↑$0.30 (0.53%) | 56.68 | 57.46 | 542 |
| 2024-09-10 | 57.10 | 57.25 | ↑$0.15 (0.27%) | 57.10 | 57.25 | 279 |
| 2024-09-09 | 57.46 | 57.22 | ↓$0.24 (-0.42%) | 57.22 | 57.54 | 6.01K |
| 2024-09-06 | 56.92 | 56.74 | ↓$0.18 (-0.31%) | 56.74 | 56.92 | 1.04K |
| 2024-09-05 | 57.60 | 57.40 | ↓$0.20 (-0.35%) | 57.21 | 57.60 | 1.77K |
| 2024-09-04 | 57.87 | 57.79 | ↓$0.08 (-0.15%) | 57.65 | 57.88 | 3.22K |
| 2024-09-03 | 58.39 | 57.89 | ↓$0.50 (-0.86%) | 57.89 | 58.42 | 1.35K |
| 2024-08-30 | 58.76 | 58.96 | ↑$0.20 (0.33%) | 58.76 | 58.96 | 707 |
| 2024-08-29 | 58.40 | 58.50 | ↑$0.10 (0.18%) | 58.40 | 58.80 | 1.82K |
| 2024-08-28 | 58.58 | 58.36 | ↓$0.22 (-0.38%) | 58.27 | 58.58 | 490 |
| 2024-08-27 | 58.43 | 58.60 | ↑$0.17 (0.29%) | 58.43 | 58.61 | 1.05K |
| 2024-08-26 | 59.02 | 58.64 | ↓$0.38 (-0.64%) | 58.64 | 59.09 | 1.83K |
| 2024-08-23 | 58.64 | 58.75 | ↑$0.11 (0.19%) | 58.64 | 58.75 | 261 |
| 2024-08-21 | 57.80 | 58.13 | ↑$0.33 (0.57%) | 57.80 | 58.13 | 677 |
| 2024-08-20 | 57.58 | 57.50 | ↓$0.08 (-0.14%) | 57.50 | 57.58 | 786 |
| 2024-08-19 | 57.62 | 57.78 | ↑$0.16 (0.28%) | 57.62 | 57.78 | 1.15K |
| 2024-08-16 | 57.22 | 57.36 | ↑$0.14 (0.25%) | 57.22 | 57.36 | 8.39K |
| 2024-08-15 | 57.29 | 57.19 | ↓$0.09 (-0.17%) | 57.19 | 57.30 | 4.79K |
| 2024-08-14 | 56.31 | 56.42 | ↑$0.11 (0.19%) | 56.30 | 56.42 | 75.10K |
| 2024-08-13 | 55.88 | 56.29 | ↑$0.41 (0.74%) | 55.88 | 56.29 | 349 |
| 2024-08-12 | 56.12 | 55.46 | ↓$0.66 (-1.18%) | 55.46 | 56.12 | 4.20K |
| 2024-08-09 | 55.73 | 55.85 | ↑$0.12 (0.21%) | 55.73 | 55.85 | 830 |
| 2024-08-08 | 55.76 | 55.73 | ↓$0.03 (-0.05%) | 55.73 | 55.76 | 183 |
| 2024-08-07 | 55.68 | 54.67 | ↓$1.01 (-1.81%) | 54.67 | 55.72 | 2.41K |
| 2024-08-06 | 55.32 | 55.13 | ↓$0.19 (-0.35%) | 55.13 | 55.75 | 689 |
| 2024-08-05 | 54.14 | 54.66 | ↑$0.52 (0.96%) | 54.14 | 55.08 | 10.10K |
| 2024-08-02 | 55.46 | 55.97 | ↑$0.51 (0.91%) | 55.45 | 55.97 | 7.80K |
| 2024-08-01 | 57.16 | 57.20 | ↑$0.04 (0.07%) | 56.84 | 57.20 | 720 |
| 2024-07-31 | 58.24 | 58.01 | ↓$0.23 (-0.39%) | 58.01 | 58.24 | 1.36K |
| 2024-07-30 | 57.82 | 57.78 | ↓$0.04 (-0.07%) | 57.48 | 57.82 | 6.20K |
Create an account or log in to view more rows.
$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
$CVMC weak
$CVMC Don't like that...
$CVMC Another boring day I believe
$CVMC diamond balls
$CVMC CHUG CHUG CHUG