Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (EVTR)

Historical Prices For Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (EVTR)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	51.32	51.46	51.28	51.45	1,889,611	51.45
9/03/2025	51.08	51.24	51.07	51.18	359,823	51.18
9/02/2025	50.99	51.07	50.97	51.06	377,067	51.06
8/29/2025	51.17	51.18	51.10	51.10	269,162	51.10
8/28/2025	51.33	51.42	51.31	51.42	350,083	51.23
8/27/2025	51.29	51.36	51.19	51.32	496,774	51.13
8/26/2025	51.22	51.34	51.17	51.29	777,475	51.10
8/25/2025	51.18	51.24	51.15	51.17	253,161	50.98
8/22/2025	51.07	51.26	51.03	51.26	276,235	51.07
8/21/2025	50.96	51.06	50.92	50.99	275,551	50.80
8/20/2025	51.06	51.12	51.03	51.11	249,572	50.92
8/19/2025	51.04	51.08	51.00	51.06	1,862,787	50.87
8/18/2025	51.03	51.03	50.93	50.98	587,401	50.79
8/15/2025	51.02	51.06	50.97	51.01	280,845	50.82
8/14/2025	51.14	51.14	51.05	51.08	167,789	50.89
8/13/2025	51.17	51.24	51.14	51.21	258,318	51.02
8/12/2025	51.00	51.03	50.93	51.01	1,498,356	50.82
8/11/2025	51.06	51.06	51.00	51.04	170,519	50.85
8/08/2025	50.96	51.04	50.94	50.98	205,856	50.78
8/07/2025	51.17	51.17	51.05	51.09	375,962	50.89
8/06/2025	51.10	51.12	50.93	51.10	860,227	50.91
8/05/2025	51.05	51.15	51.02	51.12	549,049	50.93
8/04/2025	51.09	51.10	51.00	51.09	321,984	50.90
8/01/2025	50.89	51.02	50.87	50.98	249,663	50.79
7/31/2025	50.67	50.70	50.61	50.66	512,559	50.47
7/30/2025	50.80	50.92	50.75	50.79	335,319	50.41
7/29/2025	50.71	50.92	50.70	50.88	315,655	50.50
7/28/2025	50.68	50.69	50.65	50.65	1,267,940	50.28
7/25/2025	50.67	50.76	50.60	50.75	526,774	50.37
7/24/2025	50.62	50.70	50.57	50.64	1,142,395	50.27
7/23/2025	50.77	50.77	50.69	50.72	163,543	50.34
7/22/2025	50.74	50.80	50.70	50.78	220,683	50.40
7/21/2025	50.68	50.77	50.66	50.70	553,697	50.32
7/18/2025	50.62	50.62	50.52	50.55	421,546	50.18
7/17/2025	50.42	50.56	50.42	50.47	565,411	50.10
7/16/2025	50.45	50.48	50.32	50.46	198,690	50.09
7/15/2025	50.52	50.52	50.34	50.36	280,839	49.99
7/14/2025	50.47	50.51	50.42	50.49	173,819	50.12
7/11/2025	50.57	50.57	50.47	50.49	184,145	50.12
7/10/2025	50.70	50.71	50.62	50.67	296,950	50.30
7/09/2025	50.56	50.72	50.56	50.68	429,332	50.30
7/08/2025	50.50	50.56	50.44	50.50	272,398	50.13
7/07/2025	50.58	50.62	50.52	50.53	442,169	50.16
7/03/2025	50.74	50.74	50.65	50.70	150,246	50.32
7/02/2025	50.77	50.80	50.73	50.79	126,413	50.42
7/01/2025	50.82	50.89	50.77	50.83	416,954	50.45
6/30/2025	50.77	50.90	50.75	50.87	1,176,510	50.49
6/27/2025	50.85	51.01	50.85	50.92	155,824	50.35
6/26/2025	50.90	50.96	50.83	50.96	377,091	50.39
6/25/2025	50.77	50.90	50.70	50.85	270,690	50.28
6/24/2025	50.64	50.84	50.62	50.80	156,102	50.23
6/23/2025	50.54	50.73	50.54	50.63	175,953	50.06
6/20/2025	50.46	50.57	50.39	50.52	144,031	49.95
6/18/2025	50.49	50.55	50.42	50.48	359,906	49.91
6/17/2025	50.38	50.46	50.32	50.43	159,549	49.86
6/16/2025	50.39	50.45	50.30	50.30	194,517	49.74
6/13/2025	50.39	50.47	50.31	50.39	124,377	49.82
6/12/2025	50.50	50.56	50.45	50.55	281,754	49.98
6/11/2025	50.29	50.46	50.28	50.39	176,649	49.82
6/10/2025	50.22	50.25	50.19	50.25	204,956	49.69
6/09/2025	50.02	50.20	50.02	50.15	158,407	49.59
6/06/2025	50.13	50.18	50.06	50.08	184,673	49.52
6/05/2025	50.46	50.46	50.32	50.32	275,390	49.76