NYSE Arca · CVLC · ETF
Calvert US Large-Cap Core Responsible Index ETF (CVLC) ETF price history
Every NYSE Arca trading session of Calvert US Large-Cap Core Responsible Index ETF from Feb 1, 2023 to Sep 28, 2026: 917 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVLC adjusted close, 2023 to 2026
- $97.92
- All time high, 2026
- $98.11
- 52 week high, $77.21 low
- 917
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CVLC key facts
- Calvert US Large-Cap Core Responsible Index ETF (CVLC) closed at $95.05 on Sep 28, 2026 on NYSE Arca.
- CVLC's all time high close is $97.92, set on Aug 13, 2026; its all time low close is $46.06 on Mar 13, 2023.
- CVLC's 52 week range is $77.21 to $98.11.
- CVLC returned +17.8% over the year to Sep 28, 2026.
- Since Feb 1, 2023 CVLC returned +91%, +19.4% a year compounded.
- CVLC's deepest drawdown was -19.9% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 917 daily sessions of CVLC history from Feb 1, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CVLC price chart, 2023 to 2026
CVLC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +2.6% |
| 6 months | +22.1% |
| Year to date | +12.4% |
| 1 year | +17.8% |
| 3 years | +83.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2023 | +91.5% |
| Compound annual growth, 3.7 years | +19.4% |
CVLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $97.92 on Aug 13, 2026
- All time low close
- $46.06 on Mar 13, 2023
- 52 week high
- $98.11 on Aug 13, 2026
- 52 week low
- $77.21 on Mar 30, 2026
- Deepest drawdown
- -19.9% from Jan 23, 2025 to Apr 8, 2025, recovered Jun 27, 2025
- Best single session
- +9.8% on Apr 9, 2025
- Worst single session
- -5.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2025, +16%
CVLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 1, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $84.20 | $98.11 | $77.21 | $95.05 | +13.3% | 5.2M | 185 |
| 2025 | $72.77 | $85.05 | $59.32 | $83.87 | +16.1% | 5.1M | 250 |
| 2024 | $57.81 | $75.23 | $56.92 | $72.22 | +24.2% | 3.9M | 252 |
| 2023 | $48.85 | $58.47 | $46.06 | $58.15 | n/a | 4.5M | 230 |
CVLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $95.05 | -0.9% |
| August 2026 | $95.87 | +2.1% |
| July 2026 | $93.93 | -0.6% |
| June 2026 | $94.47 | +0.3% |
| May 2026 | $94.18 | +5.5% |
| April 2026 | $89.23 | +11.7% |
| March 2026 | $79.88 | -5.4% |
| February 2026 | $84.44 | -0.5% |
| January 2026 | $84.83 | +1.1% |
| December 2025 | $83.87 | -0.1% |
| November 2025 | $83.96 | +0.6% |
| October 2025 | $83.46 | +2.7% |
About the CVLC data
Daily bars. 917 sessions from Feb 1, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CURE Direxion Daily Healthcare Bull 3X ETF
- CUT Invesco MSCI Global Timber ETF
- CVGD CresAlta Global Dividend ETF
- CVIE Calvert International Responsible Index ETF
- CVMC Calvert US Mid-Cap Core Responsible Index ETF
- CVNY YieldMax CVNA Option Income Strategy ETF
- CVRD Madison Covered Call ETF
- CVRT Calamos Convertible Equity Alternative ETF
Common questions
CVLC share price history
