Eaton Vance Total Return Bond ETF (EVTR)

51.27
+0.08 (0.16%)
NYSE · Last Trade: Apr 25th, 12:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202651.1651.2851.1551.27314,28451.27
4/23/202651.3051.3251.0951.19687,44951.19
4/22/202651.3351.3651.2251.25418,20551.25
4/21/202651.3451.3851.1751.21383,88351.21
4/20/202651.4551.4551.3251.38850,85451.38
4/17/202651.3551.4851.3551.42333,55851.42
4/16/202651.3651.3751.1651.18463,60851.18
4/15/202651.2951.3251.2051.24272,10251.24
4/14/202651.2551.3251.1651.28825,51751.28
4/13/202651.0551.1550.9951.14219,21951.14
4/10/202651.1651.1651.0351.03276,43851.03
4/09/202651.0851.2051.0051.09480,52151.09
4/08/202651.2751.2751.0451.09992,73451.09
4/07/202650.8350.9450.6850.90618,40250.90
4/06/202650.8650.9150.8050.81390,04350.81
4/02/202650.7650.9650.7450.911,795,76150.91
4/01/202650.7350.8850.7250.80855,35350.80
3/31/202650.6850.8650.6850.75644,78650.75
3/30/202650.8750.9050.7750.81486,51350.81
3/27/202650.5250.6250.4150.53434,56850.53
3/26/202650.8150.8350.5850.60606,38350.60
3/25/202650.8550.9750.8450.89934,08850.89
3/24/202650.7050.8050.5950.70267,90750.70
3/23/202650.8150.9750.7050.85364,16750.85
3/20/202650.9251.1650.6350.70714,06350.70
3/19/202650.9551.1950.9551.12459,12251.12
3/18/202651.2851.5251.0951.09359,69251.09
3/17/202651.3351.3351.2751.31660,42551.31
3/16/202651.2251.2251.1251.18275,70251.18
3/13/202651.2051.2050.9550.97293,23850.97
3/12/202651.2551.2750.9951.05463,74051.05
3/11/202651.4151.4451.2151.221,247,41351.22
3/10/202651.5751.6751.4751.481,047,38851.48
3/09/202651.3451.6351.3051.59324,99051.59
3/06/202651.4451.6051.3851.50323,40651.50
3/05/202651.5351.6051.5151.58488,98151.58
3/04/202651.7351.7651.6851.70423,49451.70
3/03/202651.6351.7951.5551.73381,40351.73
3/02/202651.8451.8951.7351.78289,34951.78
2/27/202651.9952.0651.9952.01354,23152.01
2/26/202652.0652.1552.0652.14562,87252.14
2/25/202652.0952.1152.0452.05524,85452.05
2/24/202652.1452.1452.0452.07593,91952.07
2/23/202652.0752.1552.0552.10351,90552.10
2/20/202652.0652.0651.9552.02344,90452.02
2/19/202651.9952.0551.9752.00874,19452.00
2/18/202652.0352.0451.9851.99633,03951.99
2/17/202652.0652.0752.0152.04549,49152.04
2/13/202652.0152.0752.0052.05733,89052.05
2/12/202651.8151.9351.7751.88475,16851.88
2/11/202651.7551.7751.6751.71476,03251.71
2/10/202651.7851.8351.7651.77352,04551.77
2/09/202651.6551.6851.5951.66664,77351.66
2/06/202651.6651.6951.5751.651,342,80751.65
2/05/202651.5751.6651.5151.641,171,81251.64
2/04/202651.4651.4951.4051.40323,35351.40
2/03/202651.4151.4851.4151.46748,40051.46
2/02/202651.5451.5451.4251.44449,19451.44
1/30/202651.5351.5451.4551.47281,05651.47
1/29/202651.6851.7651.6351.71452,83251.71
1/28/202651.7251.7351.6351.70536,19651.70
1/27/202651.7451.7751.7051.71477,65051.71
1/26/202651.6951.7651.6951.75637,09851.75