Calvert Ultra-Short Investment Grade ETF (CVSB)

CVSB
🏛️ 美国 →
50.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 50.67 50.76 50.67 50.71 0.0M
2024-12-30 50.73 50.73 50.67 50.69 0.0M
2024-12-27 50.68 50.72 50.67 50.69 0.0M
2024-12-26 50.67 50.76 50.61 50.73 0.0M
2024-12-24 50.71 50.71 50.61 50.67 0.0M
2024-12-23 50.74 50.74 50.63 50.65 0.0M
2024-12-20 50.83 50.88 50.81 50.83 0.0M
2024-12-19 50.78 50.81 50.72 50.79 0.0M
2024-12-18 50.83 50.88 50.77 50.77 0.0M
2024-12-17 50.81 50.88 50.77 50.83 0.0M
2024-12-16 50.77 50.81 50.74 50.79 0.0M
2024-12-13 50.80 50.83 50.78 50.81 0.0M
2024-12-12 50.78 50.86 50.78 50.78 0.0M
2024-12-11 50.76 50.85 50.71 50.78 0.0M
2024-12-10 50.76 50.83 50.74 50.77 0.0M
2024-12-09 50.76 50.78 50.74 50.75 0.0M
2024-12-06 50.75 50.83 50.75 50.78 0.0M
2024-12-05 50.72 50.76 50.65 50.66 0.0M
2024-12-04 50.78 50.78 50.72 50.75 0.0M
2024-12-03 50.69 50.73 50.68 50.71 0.0M
2024-12-02 50.64 50.77 50.64 50.70 0.0M
2024-11-29 50.66 50.70 50.66 50.70 0.0M
2024-11-27 50.88 50.95 50.85 50.87 0.0M
2024-11-26 50.84 50.88 50.84 50.88 0.0M
2024-11-25 50.82 50.87 50.82 50.86 0.0M
2024-11-22 50.82 50.84 50.74 50.81 0.0M
2024-11-21 50.81 50.91 50.80 50.82 0.0M
2024-11-20 50.88 50.88 50.79 50.81 0.0M
2024-11-19 50.81 50.88 50.79 50.88 0.0M
2024-11-18 50.84 50.86 50.77 50.80 0.0M
2024-11-15 50.75 50.80 50.75 50.79 0.0M
2024-11-14 50.73 50.82 50.73 50.78 0.0M
2024-11-13 50.75 50.83 50.74 50.76 0.0M
2024-11-12 50.73 50.77 50.70 50.74 0.0M
2024-11-11 50.71 50.74 50.65 50.72 0.0M
2024-11-08 50.75 50.75 50.72 50.73 0.0M
2024-11-07 50.73 51.04 50.70 51.04 0.0M
2024-11-06 50.68 50.73 50.65 50.71 0.0M
2024-11-05 50.72 50.77 50.67 50.73 0.0M
2024-11-04 50.65 50.72 50.65 50.68 0.1M
2024-11-01 50.64 50.71 50.62 50.65 0.0M
2024-10-31 50.59 50.65 50.56 50.64 0.0M
2024-10-30 50.83 50.84 50.82 50.83 2.0M
2024-10-29 50.81 50.83 50.78 50.83 0.0M
2024-10-28 50.74 50.82 50.74 50.78 0.0M
2024-10-25 50.82 50.82 50.78 50.82 0.0M
2024-10-24 50.66 50.88 50.66 50.83 0.0M
2024-10-23 50.77 50.82 50.75 50.80 0.0M
2024-10-22 50.77 50.78 50.74 50.78 0.0M
2024-10-21 50.78 50.79 50.75 50.77 0.0M
2024-10-18 50.75 50.78 50.75 50.78 0.0M
2024-10-17 50.70 50.74 50.70 50.73 0.0M
2024-10-16 50.79 50.79 50.72 50.72 0.0M
2024-10-15 50.76 50.76 50.71 50.74 0.0M
2024-10-14 50.64 50.76 50.64 50.71 0.0M
2024-10-11 50.73 50.79 50.72 50.73 0.0M
2024-10-10 50.68 50.77 50.67 50.77 0.0M
2024-10-09 50.70 50.73 50.69 50.69 0.0M
2024-10-08 50.68 50.73 50.58 50.69 0.0M
2024-10-07 50.58 50.75 50.58 50.67 0.0M
2024-10-04 50.66 50.71 50.63 50.66 0.0M
2024-10-03 50.70 50.74 50.65 50.73 0.0M
2024-10-02 50.64 50.72 50.64 50.70 0.0M
2024-10-01 50.66 50.72 50.65 50.70 0.0M
2024-09-30 50.64 50.74 50.64 50.70 0.0M
2024-09-27 50.93 50.93 50.82 50.88 0.0M
2024-09-26 50.85 50.93 50.85 50.93 0.0M
2024-09-25 50.79 50.93 50.79 50.88 0.0M
2024-09-24 50.84 50.92 50.81 50.85 0.0M
2024-09-23 51.00 51.00 50.83 50.87 0.0M
2024-09-20 50.84 50.88 50.82 50.82 0.0M
2024-09-19 50.80 50.87 50.71 50.84 0.0M
2024-09-18 50.80 50.83 50.79 50.83 0.0M
2024-09-17 50.78 50.84 50.70 50.79 0.1M
2024-09-16 50.76 50.77 50.72 50.75 0.0M
2024-09-13 50.72 50.79 50.72 50.73 0.0M
2024-09-12 50.72 50.77 50.70 50.74 0.0M
2024-09-11 50.65 50.72 50.65 50.72 0.0M
2024-09-10 50.70 50.72 50.66 50.69 0.0M
2024-09-09 50.67 50.71 50.67 50.70 0.0M
2024-09-06 50.67 50.68 50.64 50.65 0.0M
2024-09-05 50.64 50.67 50.60 50.66 0.0M
2024-09-04 50.66 50.66 50.57 50.59 0.0M
2024-09-03 50.56 50.63 50.56 50.61 0.0M
2024-08-30 50.61 50.64 50.59 50.62 0.0M
2024-08-29 50.82 50.82 50.72 50.82 0.0M
2024-08-28 50.75 50.83 50.75 50.82 0.0M
2024-08-27 50.82 50.82 50.78 50.78 0.0M
2024-08-26 50.71 50.79 50.71 50.76 0.0M
2024-08-23 50.73 50.80 50.71 50.75 0.0M
2024-08-22 50.73 50.77 50.73 50.77 0.0M
2024-08-21 50.71 50.76 50.66 50.69 0.0M
2024-08-20 50.64 50.76 50.60 50.75 0.0M
2024-08-19 50.63 50.93 50.63 50.91 0.0M
2024-08-16 50.67 50.68 50.67 50.68 0.0M
2024-08-15 50.69 50.75 50.68 50.73 0.0M
2024-08-14 50.64 50.71 50.62 50.68 0.0M
2024-08-13 50.62 50.66 50.61 50.64 0.0M
2024-08-12 50.59 50.86 50.57 50.60 0.0M
2024-08-09 50.62 50.63 50.61 50.63 0.0M
2024-08-08 50.62 50.79 50.62 50.69 0.0M
2024-08-07 50.62 50.62 50.59 50.59 0.0M
2024-08-06 50.67 50.67 50.61 50.62 0.0M
2024-08-05 50.62 50.84 50.53 50.82 0.0M
2024-08-02 50.47 50.75 50.46 50.49 0.0M
2024-08-01 50.50 50.50 50.42 50.43 0.0M
2024-07-31 50.50 50.53 50.49 50.49 0.0M
2024-07-30 50.66 50.68 50.65 50.67 0.0M
2024-07-29 50.66 50.69 50.63 50.65 0.0M
2024-07-26 50.63 50.70 50.61 50.65 0.0M
2024-07-25 50.61 50.63 50.61 50.63 0.0M
2024-07-24 50.61 50.67 50.57 50.66 0.0M
2024-07-23 50.61 50.65 50.56 50.60 0.0M
2024-07-22 50.63 50.71 50.55 50.60 0.3M
2024-07-19 50.62 50.62 50.61 50.61 0.0M
2024-07-18 50.59 50.61 50.56 50.61 0.0M
2024-07-17 50.57 50.57 50.55 50.57 0.0M
2024-07-16 50.57 50.65 50.57 50.60 0.0M
2024-07-15 50.49 50.53 50.49 50.49 0.0M
2024-07-12 50.51 50.52 50.49 50.51 0.0M
2024-07-11 50.45 50.59 50.45 50.47 0.0M
2024-07-10 50.47 50.52 50.47 50.51 0.0M
2024-07-09 50.43 50.51 50.43 50.50 0.0M
2024-07-08 50.41 50.48 50.41 50.46 0.0M
2024-07-05 50.40 50.48 50.40 50.46 0.0M
2024-07-03 50.40 50.43 50.40 50.42 0.0M
2024-07-02 50.40 50.52 50.38 50.43 0.0M
2024-07-01 50.37 50.45 50.37 50.43 0.0M
2024-06-28 50.32 50.39 50.32 50.38 0.0M
2024-06-27 50.56 50.56 50.55 50.55 0.0M
2024-06-26 50.59 50.60 50.56 50.60 0.0M
2024-06-25 50.55 50.65 50.55 50.57 0.0M
2024-06-24 50.56 50.59 50.56 50.59 0.0M
2024-06-21 50.49 50.61 50.49 50.57 0.0M
2024-06-20 50.51 50.54 50.50 50.53 0.0M
2024-06-18 50.57 50.60 50.53 50.56 0.0M
2024-06-17 50.47 50.51 50.47 50.51 0.0M
2024-06-14 50.49 50.50 50.45 50.50 0.0M
2024-06-13 50.49 50.57 50.47 50.47 0.0M
2024-06-12 50.50 50.50 50.44 50.46 0.0M
2024-06-11 50.37 50.54 50.37 50.44 0.0M
2024-06-10 50.44 50.48 50.42 50.44 0.0M
2024-06-07 50.45 50.52 50.38 50.45 0.0M
2024-06-06 50.46 50.46 50.44 50.46 0.0M
2024-06-05 50.42 50.69 50.41 50.45 0.0M
2024-06-04 50.35 50.46 50.35 50.45 0.0M
2024-06-03 50.42 50.47 50.38 50.42 0.0M
2024-05-31 50.35 50.40 50.35 50.40 0.0M
2024-05-30 50.56 50.66 50.54 50.58 0.0M
2024-05-29 50.58 50.60 50.58 50.58 0.0M
2024-05-28 50.53 50.65 50.40 50.52 0.0M
2024-05-24 50.54 50.61 50.46 50.56 0.0M
2024-05-23 50.52 50.55 50.50 50.55 0.0M
2024-05-22 50.57 50.60 50.49 50.55 0.0M
2024-05-21 50.61 50.61 50.53 50.54 0.0M
2024-05-20 50.53 50.53 50.49 50.51 0.0M
2024-05-17 50.48 50.51 50.47 50.51 0.0M
2024-05-16 50.44 50.48 50.44 50.48 0.0M
2024-05-15 50.49 50.52 50.47 50.51 0.0M
2024-05-14 50.48 50.52 50.46 50.51 0.0M
2024-05-13 50.51 50.55 50.47 50.47 0.0M
2024-05-10 50.58 50.58 50.44 50.44 0.0M
2024-05-09 50.42 50.45 50.40 50.45 0.0M
2024-05-08 50.39 50.48 50.39 50.44 0.0M
2024-05-07 50.40 50.46 50.40 50.44 0.0M
2024-05-06 50.36 50.52 50.32 50.37 0.0M
2024-05-03 50.37 50.38 50.32 50.36 0.0M
2024-05-02 50.35 50.38 50.33 50.37 0.0M
2024-05-01 50.45 50.45 50.34 50.39 0.0M
2024-04-30 50.30 50.35 50.30 50.35 0.0M
2024-04-29 50.54 50.58 50.50 50.54 0.0M
2024-04-26 50.52 50.52 50.52 50.52 0.0M
2024-04-25 50.52 50.53 50.49 50.49 0.0M
2024-04-24 50.49 50.51 50.48 50.51 0.0M
2024-04-23 50.49 50.53 50.49 50.53 0.0M
2024-04-22 50.62 50.62 50.47 50.48 0.0M
2024-04-19 50.45 50.46 50.45 50.46 0.0M
2024-04-18 50.40 50.42 50.27 50.41 0.0M
2024-04-17 50.41 50.44 50.41 50.44 0.0M
2024-04-16 50.36 50.44 50.36 50.43 0.0M
2024-04-15 50.37 50.42 50.37 50.41 0.0M
2024-04-12 50.38 50.43 50.35 50.42 0.0M
2024-04-11 50.42 50.42 50.39 50.42 0.0M
2024-04-10 50.41 50.42 50.37 50.40 0.0M
2024-04-09 50.78 50.78 50.42 50.51 0.0M
2024-04-08 50.43 50.43 50.41 50.43 0.0M
2024-04-05 50.35 50.51 50.34 50.40 0.0M
2024-04-04 50.35 50.42 50.35 50.42 0.0M
2024-04-03 50.35 50.63 50.35 50.41 0.0M
2024-04-02 50.39 50.39 50.36 50.38 0.0M
2024-04-01 50.32 50.41 50.30 50.37 0.0M
2024-03-28 50.30 50.38 50.30 50.36 0.0M
2024-03-27 50.54 50.65 50.52 50.56 0.0M
2024-03-26 50.54 50.55 50.51 50.53 0.0M
2024-03-25 50.54 50.54 50.51 50.53 0.0M
2024-03-22 50.50 50.60 50.48 50.51 0.0M
2024-03-21 50.53 50.55 50.48 50.54 0.0M
2024-03-20 50.47 50.52 50.45 50.51 0.0M
2024-03-19 50.48 50.50 50.47 50.49 0.0M
2024-03-18 50.46 50.47 50.46 50.47 0.0M
2024-03-15 50.44 50.47 50.44 50.46 0.0M
2024-03-14 50.39 50.48 50.39 50.47 0.0M
2024-03-13 50.44 50.45 50.41 50.44 0.0M
2024-03-12 50.42 50.51 50.38 50.51 0.0M
2024-03-11 50.36 50.41 50.36 50.41 0.0M
2024-03-08 50.41 50.41 50.39 50.40 0.0M
2024-03-07 50.38 50.40 50.38 50.40 0.0M
2024-03-06 50.36 50.40 50.36 50.38 0.0M
2024-03-05 50.38 50.40 50.35 50.38 0.0M
2024-03-04 50.30 50.39 50.30 50.37 0.0M
2024-03-01 50.27 50.38 50.27 50.38 0.0M
2024-02-29 50.33 50.34 50.33 50.34 0.0M
2024-02-28 50.52 50.53 50.52 50.53 0.0M
2024-02-27 50.50 50.58 50.48 50.53 0.0M
2024-02-26 50.50 50.53 50.49 50.52 0.0M
2024-02-23 50.49 50.57 50.49 50.53 0.0M
2024-02-22 50.38 50.55 50.38 50.49 0.0M
2024-02-21 50.48 50.48 50.43 50.46 0.0M
2024-02-20 50.44 50.48 50.44 50.48 0.0M
2024-02-16 50.43 50.50 50.35 50.48 0.0M
2024-02-15 50.44 50.44 50.36 50.42 0.0M
2024-02-14 50.42 50.46 50.38 50.45 0.0M
2024-02-13 50.39 50.55 50.39 50.46 0.0M
2024-02-12 50.39 50.43 50.38 50.43 0.0M
2024-02-09 50.36 50.43 50.36 50.43 0.0M
2024-02-08 50.30 50.50 50.30 50.42 0.0M
2024-02-07 50.39 50.42 50.37 50.42 0.0M
2024-02-06 50.50 50.50 50.38 50.40 0.0M
2024-02-05 50.36 50.39 50.35 50.38 0.0M
2024-02-02 50.33 50.36 50.31 50.36 0.0M
2024-02-01 50.36 50.36 50.30 50.31 0.0M
2024-01-31 50.35 50.35 50.35 50.35 0.0M
2024-01-30 50.50 50.55 50.50 50.53 0.0M
2024-01-29 50.45 50.54 50.45 50.54 0.0M
2024-01-26 50.48 50.51 50.48 50.51 0.0M
2024-01-25 50.50 50.50 50.50 50.50 0.0M
2024-01-24 50.48 50.48 50.38 50.46 0.0M
2024-01-23 50.43 50.47 50.43 50.47 0.0M
2024-01-22 50.42 50.51 50.42 50.46 0.0M
2024-01-19 50.42 50.42 50.40 50.42 0.0M
2024-01-18 50.44 50.50 50.42 50.42 0.0M
2024-01-17 50.39 50.41 50.39 50.41 0.0M
2024-01-16 50.46 50.46 50.39 50.43 0.0M
2024-01-12 50.38 50.41 50.36 50.41 0.0M
2024-01-11 50.39 50.39 50.35 50.38 0.0M
2024-01-10 50.39 50.39 50.35 50.35 0.0M
2024-01-09 50.56 50.56 50.30 50.40 0.0M
2024-01-08 50.55 50.55 50.30 50.44 0.0M
2024-01-05 50.29 50.29 50.19 50.27 0.0M
2024-01-04 50.52 50.52 50.27 50.38 0.0M
2024-01-03 50.24 50.24 50.24 50.24 0.0M
2024-01-02 50.25 50.25 50.13 50.13 0.0M