Calvert Ultra-Short Investment Grade ETF (CVSB)

CVSB
🏛️ アメリカ →
50.88
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 50.88 50.89 50.86 50.88 0.0M
2025-09-25 50.86 50.86 50.83 50.86 0.0M
2025-09-24 50.85 50.87 50.85 50.86 0.0M
2025-09-23 50.87 50.87 50.84 50.84 0.0M
2025-09-22 50.93 50.93 50.84 50.85 0.0M
2025-09-19 50.85 50.86 50.84 50.86 0.0M
2025-09-18 50.85 50.85 50.83 50.84 0.0M
2025-09-17 50.84 50.85 50.77 50.83 0.0M
2025-09-16 50.88 50.88 50.81 50.84 0.0M
2025-09-15 50.79 50.82 50.79 50.81 0.0M
2025-09-12 50.82 50.82 50.79 50.81 0.0M
2025-09-11 50.78 50.81 50.78 50.80 0.0M
2025-09-10 50.86 50.86 50.79 50.80 0.0M
2025-09-09 50.78 50.80 50.76 50.78 0.0M
2025-09-08 50.80 50.81 50.76 50.78 0.0M
2025-09-05 50.85 50.85 50.77 50.78 0.0M
2025-09-04 50.74 50.76 50.72 50.75 0.0M
2025-09-03 50.68 50.75 50.68 50.72 0.0M
2025-09-02 50.95 50.95 50.66 50.71 0.0M
2025-08-29 50.67 50.70 50.67 50.69 0.0M
2025-08-28 50.87 50.93 50.84 50.92 0.0M
2025-08-27 50.86 50.91 50.81 50.87 0.0M
2025-08-26 50.86 50.90 50.84 50.86 0.0M
2025-08-25 50.83 50.86 50.80 50.81 0.0M
2025-08-22 50.82 50.91 50.81 50.85 0.0M
2025-08-21 50.80 50.84 50.76 50.80 0.0M
2025-08-20 50.79 50.81 50.76 50.80 0.0M
2025-08-19 50.77 50.80 50.77 50.79 0.0M
2025-08-18 50.78 50.78 50.70 50.70 0.0M
2025-08-15 50.85 50.85 50.75 50.77 0.0M
2025-08-14 50.99 50.99 50.74 50.76 0.0M
2025-08-13 50.79 50.85 50.70 50.76 0.0M
2025-08-12 50.72 50.82 50.66 50.81 0.0M
2025-08-11 50.72 50.73 50.66 50.71 0.0M
2025-08-08 50.69 50.74 50.69 50.72 0.0M
2025-08-07 50.69 50.71 50.69 50.71 0.0M
2025-08-06 50.70 50.71 50.68 50.70 0.0M
2025-08-05 50.67 50.71 50.67 50.70 0.0M
2025-08-04 50.69 50.69 50.60 50.68 0.0M
2025-08-01 50.67 50.69 50.65 50.68 0.0M
2025-07-31 50.59 50.63 50.59 50.61 0.0M
2025-07-30 50.81 50.82 50.75 50.80 0.0M
2025-07-29 50.79 50.82 50.79 50.81 0.0M
2025-07-28 50.77 50.80 50.76 50.78 0.0M
2025-07-25 50.78 50.80 50.77 50.79 0.0M
2025-07-24 50.75 50.76 50.74 50.75 0.0M
2025-07-23 50.76 50.78 50.75 50.76 0.0M
2025-07-22 50.76 50.81 50.75 50.77 0.0M
2025-07-21 50.73 50.76 50.73 50.75 0.0M
2025-07-18 50.73 50.77 50.72 50.75 0.0M
2025-07-17 50.72 50.73 50.70 50.72 0.0M
2025-07-16 50.71 50.71 50.70 50.71 0.0M
2025-07-15 50.71 50.71 50.68 50.69 0.0M
2025-07-14 50.65 50.69 50.63 50.63 0.0M
2025-07-11 50.68 50.70 50.67 50.68 0.0M
2025-07-10 50.68 50.69 50.66 50.67 0.0M
2025-07-09 50.66 50.73 50.66 50.72 0.0M
2025-07-08 50.65 50.70 50.65 50.70 0.0M
2025-07-07 50.72 50.72 50.55 50.66 0.0M
2025-07-03 50.68 50.68 50.66 50.67 0.0M
2025-07-02 50.67 50.67 50.66 50.67 0.0M
2025-07-01 50.66 50.66 50.54 50.66 0.1M
2025-06-30 50.67 50.68 50.62 50.66 0.0M
2025-06-27 50.82 50.87 50.82 50.86 0.0M
2025-06-26 50.78 50.92 50.78 50.92 0.0M
2025-06-25 50.80 50.84 50.75 50.84 0.0M
2025-06-24 50.76 50.84 50.76 50.83 0.0M
2025-06-23 50.77 50.78 50.76 50.78 0.0M
2025-06-20 50.75 50.80 50.75 50.79 0.0M
2025-06-18 50.73 50.79 50.72 50.77 0.0M
2025-06-17 50.73 50.82 50.70 50.82 0.0M
2025-06-16 50.71 50.75 50.69 50.74 0.0M
2025-06-13 50.68 50.71 50.62 50.67 0.0M
2025-06-12 50.68 50.73 50.68 50.73 0.0M
2025-06-11 50.67 50.73 50.67 50.73 0.0M
2025-06-10 50.65 50.70 50.61 50.69 0.0M
2025-06-09 50.65 50.67 50.62 50.62 0.0M
2025-06-06 50.61 50.67 50.61 50.66 0.0M
2025-06-05 50.55 50.67 50.55 50.66 0.0M
2025-06-04 50.65 50.69 50.64 50.64 0.0M
2025-06-03 50.64 50.64 50.61 50.63 0.0M
2025-06-02 50.60 50.60 50.57 50.60 0.0M
2025-05-30 50.60 50.60 50.55 50.59 0.0M
2025-05-29 50.73 50.78 50.73 50.78 0.0M
2025-05-28 50.73 50.79 50.70 50.78 0.0M
2025-05-27 50.70 50.80 50.70 50.80 0.0M
2025-05-23 50.73 50.77 50.72 50.77 0.0M
2025-05-22 50.74 50.78 50.73 50.77 0.0M
2025-05-21 50.76 50.76 50.72 50.74 0.0M
2025-05-20 50.73 50.78 50.68 50.77 0.0M
2025-05-19 50.68 50.74 50.67 50.73 0.0M
2025-05-16 50.72 50.74 50.71 50.73 0.0M
2025-05-15 50.65 50.75 50.65 50.75 0.0M
2025-05-14 50.67 50.70 50.63 50.69 0.0M
2025-05-13 50.66 50.71 50.64 50.69 0.0M
2025-05-12 50.59 50.67 50.58 50.66 0.0M
2025-05-09 50.63 50.70 50.63 50.69 0.0M
2025-05-08 50.64 50.69 50.62 50.67 0.0M
2025-05-07 50.58 50.67 50.58 50.67 0.0M
2025-05-06 50.56 50.72 50.54 50.70 0.0M
2025-05-05 50.54 50.61 50.54 50.57 0.0M
2025-05-02 50.53 50.59 50.53 50.58 0.0M
2025-05-01 50.58 50.60 50.52 50.55 0.0M
2025-04-30 50.61 50.61 50.54 50.57 0.0M
2025-04-29 50.75 50.82 50.73 50.79 0.0M
2025-04-28 50.70 50.76 50.70 50.76 0.0M
2025-04-25 50.68 50.72 50.68 50.69 0.0M
2025-04-24 50.67 50.70 50.60 50.63 0.2M
2025-04-23 50.64 50.71 50.64 50.68 0.0M
2025-04-22 50.65 50.68 50.64 50.65 0.0M
2025-04-21 50.64 50.66 50.63 50.64 0.0M
2025-04-17 50.61 50.73 50.60 50.62 0.0M
2025-04-16 50.58 50.72 50.58 50.70 0.2M
2025-04-15 50.55 50.63 50.55 50.58 0.0M
2025-04-14 50.53 50.56 50.53 50.55 0.0M
2025-04-11 50.57 50.57 50.50 50.53 0.0M
2025-04-10 50.55 50.65 50.26 50.48 0.0M
2025-04-09 50.54 50.55 50.46 50.55 0.0M
2025-04-08 50.57 50.58 50.50 50.50 0.0M
2025-04-07 50.54 50.65 50.34 50.40 0.0M
2025-04-04 50.68 50.70 50.59 50.64 0.0M
2025-04-03 50.65 50.69 50.59 50.64 0.2M
2025-04-02 50.63 50.65 50.63 50.64 0.0M
2025-04-01 50.60 50.67 50.60 50.62 0.0M
2025-03-31 50.59 50.63 50.59 50.61 0.0M
2025-03-28 50.82 50.83 50.80 50.83 0.8M
2025-03-27 50.79 50.81 50.72 50.79 0.0M
2025-03-26 50.80 50.82 50.78 50.80 0.0M
2025-03-25 50.80 50.82 50.80 50.81 0.0M
2025-03-24 50.80 50.80 50.74 50.77 0.0M
2025-03-21 50.80 50.87 50.78 50.82 0.1M
2025-03-20 50.79 50.80 50.75 50.78 0.0M
2025-03-19 50.73 50.79 50.73 50.79 0.0M
2025-03-18 50.74 50.81 50.72 50.77 0.0M
2025-03-17 50.71 50.77 50.71 50.75 0.0M
2025-03-14 50.72 50.80 50.72 50.76 0.0M
2025-03-13 50.71 50.85 50.70 50.79 0.1M
2025-03-12 50.75 50.78 50.70 50.76 0.0M
2025-03-11 50.76 50.80 50.70 50.75 0.0M
2025-03-10 50.75 50.84 50.71 50.81 0.1M
2025-03-07 50.70 50.75 50.70 50.72 0.1M
2025-03-06 50.73 50.73 50.69 50.70 0.0M
2025-03-05 50.68 50.75 50.68 50.72 0.0M
2025-03-04 50.71 50.77 50.64 50.73 0.0M
2025-03-03 50.67 50.73 50.65 50.72 0.0M
2025-02-28 50.66 50.72 50.65 50.69 0.0M
2025-02-27 50.83 50.90 50.82 50.86 0.0M
2025-02-26 50.84 50.88 50.79 50.86 0.1M
2025-02-25 50.83 50.91 50.82 50.84 0.0M
2025-02-24 50.81 50.83 50.79 50.81 0.0M
2025-02-21 50.80 50.87 50.79 50.82 0.0M
2025-02-20 50.77 50.78 50.76 50.77 0.0M
2025-02-19 50.72 50.82 50.72 50.78 0.1M
2025-02-18 50.91 50.91 50.71 50.73 0.0M
2025-02-14 50.73 50.80 50.73 50.77 0.0M
2025-02-13 50.70 50.73 50.69 50.71 0.0M
2025-02-12 50.68 50.68 50.62 50.64 0.0M
2025-02-11 50.70 50.73 50.69 50.72 0.0M
2025-02-10 50.75 50.75 50.69 50.74 0.0M
2025-02-07 50.76 50.76 50.67 50.69 0.0M
2025-02-06 50.73 50.73 50.60 50.69 0.0M
2025-02-05 50.70 50.88 50.68 50.72 0.1M
2025-02-04 50.66 50.70 50.63 50.70 0.0M
2025-02-03 50.74 50.77 50.63 50.69 0.0M
2025-01-31 50.62 50.65 50.62 50.64 0.0M
2025-01-30 50.84 50.85 50.82 50.85 0.0M
2025-01-29 50.83 50.86 50.81 50.83 0.0M
2025-01-28 50.83 50.84 50.80 50.83 0.0M
2025-01-27 51.10 51.10 50.81 50.83 0.0M
2025-01-24 50.80 50.82 50.79 50.80 0.0M
2025-01-23 50.75 50.79 50.70 50.77 0.0M
2025-01-22 50.74 50.80 50.70 50.78 0.1M
2025-01-21 50.84 50.84 50.74 50.77 0.0M
2025-01-17 50.76 50.80 50.73 50.77 0.0M
2025-01-16 50.78 50.79 50.70 50.75 0.0M
2025-01-15 50.71 50.73 50.66 50.72 0.0M
2025-01-14 50.70 50.75 50.70 50.72 0.0M
2025-01-13 50.64 50.67 50.58 50.66 0.0M
2025-01-10 50.31 50.73 50.31 50.69 0.0M
2025-01-08 50.71 50.76 50.67 50.68 0.1M
2025-01-07 50.74 50.80 50.71 50.73 0.0M
2025-01-06 50.74 50.79 50.73 50.76 0.0M
2025-01-03 50.80 50.80 50.69 50.75 0.0M
2025-01-02 50.72 50.76 50.69 50.76 0.0M